Fidelity MSCI Real Estate Index ETF (FREL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.893854748603 | 26.85 | 27.43 | 26.73 | 171171 | 27.01834779 | SP |
| 4 | 2.28 | 9.18984280532 | 24.81 | 27.43 | 24.75 | 195283 | 25.99281811 | SP |
| 12 | 3.13 | 13.0634390651 | 23.96 | 27.43 | 23.945 | 169522 | 25.36946475 | SP |
| 26 | 1.1 | 4.2323970758 | 25.99 | 27.43 | 23.6073 | 175858 | 25.34299608 | SP |
| 52 | 1.2 | 4.63499420626 | 25.89 | 27.43 | 21.24 | 193275 | 24.73612661 | SP |
| 156 | -4.51 | -14.2721518987 | 31.6 | 34.935 | 21.24 | 355025 | 27.95295482 | SP |
| 260 | 0.65 | 2.45839636914 | 26.44 | 34.935 | 16.54 | 380365 | 26.72929829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 27.09 | -0.01 | -0.04 | 27.06 | 27.27 | 26.96 | 151603 |
| 1721687400 | 27.0996 | 0.27 | 1.00 | 26.88 | 27.1499 | 26.7304 | 131973 |
| 1721428200 | 26.83 | -0.06 | -0.22 | 26.88 | 26.955 | 26.73 | 128809 |
| 1721341800 | 26.89 | -0.25 | -0.92 | 27.01 | 27.43 | 26.83 | 205097 |
| 1721255400 | 27.14 | 0.2 | 0.74 | 26.85 | 27.2901 | 26.85 | 238375 |
| 1721169000 | 26.94 | 0.34 | 1.28 | 26.74 | 26.95 | 26.6499 | 416245 |
| 1721082600 | 26.6 | 0.16 | 0.61 | 26.52 | 26.6401 | 26.41 | 202049 |
| 1720823400 | 26.44 | 0.2 | 0.76 | 26.37 | 26.5987 | 26.345 | 164230 |
| 1720737000 | 26.24 | 0.72 | 2.82 | 25.82 | 26.31 | 25.82 | 183039 |
| 1720650600 | 25.52 | 0.21 | 0.83 | 25.4 | 25.53 | 25.2697 | 141539 |
| 1720564200 | 25.31 | 0.01 | 0.04 | 25.28 | 25.4 | 25.0801 | 192992 |
| 1720477800 | 25.3 | 0.03 | 0.12 | 25.27 | 25.3747 | 25.22 | 124391 |
| 1720218600 | 25.27 | 0.07 | 0.28 | 25.26 | 25.29 | 25.0889 | 216637 |
| 1720040640 | 25.2 | 0.01 | 0.04 | 25.27 | 25.36 | 25.1799 | 97193 |
| 1719959400 | 25.19 | 0.12 | 0.48 | 25.08 | 25.2338 | 25.0695 | 132831 |
| 1719873000 | 25.07 | -0.27 | -1.07 | 25.26 | 25.36 | 24.935 | 553981 |
| 1719613800 | 25.34 | 0.21 | 0.84 | 25.22 | 25.43 | 25.13 | 129200 |
| 1719527400 | 25.13 | 0.23 | 0.92 | 24.92 | 25.13 | 24.875 | 154128 |
| 1719441000 | 24.9 | -0.04 | -0.16 | 24.81 | 24.95 | 24.75 | 146057 |
| 1719354600 | 24.94 | -0.34 | -1.34 | 25.26 | 25.26 | 24.82 | 186246 |
| 1719268200 | 25.28 | 0.18 | 0.72 | 25.11 | 25.51 | 25.07 | 241737 |
| 1719009000 | 25.1 | -0.17 | -0.67 | 25.08 | 25.12 | 24.9187 | 127446 |
| 1718922600 | 25.27 | -0.05 | -0.20 | 25.25 | 25.335 | 25.19 | 220243 |
| 1718749800 | 25.32 | 0.08 | 0.32 | 25.29 | 25.4199 | 25.25 | 238637 |
| 1718663400 | 25.24 | -0.08 | -0.32 | 25.21 | 25.35 | 25.0793 | 127074 |
| 1718404200 | 25.32 | -0.01 | -0.04 | 25.26 | 25.4 | 25.12 | 96008 |
| 1718317800 | 25.33 | 0.11 | 0.44 | 25.28 | 25.41 | 25.1495 | 105244 |
| 1718231400 | 25.22 | 0.21 | 0.84 | 25.5 | 25.72 | 25.2 | 176557 |
| 1718145000 | 25.01 | -0.07 | -0.28 | 25 | 25.1272 | 24.92 | 138712 |
| 1718058600 | 25.08 | 0.05 | 0.20 | 24.91 | 25.185 | 24.77 | 94698 |
| 1717799400 | 25.03 | -0.24 | -0.95 | 24.97 | 25.085 | 24.869 | 95963 |
| 1717713000 | 25.27 | 0.08 | 0.32 | 25.07 | 25.27 | 24.99 | 121924 |
| 1717626600 | 25.19 | -0.06 | -0.24 | 25.27 | 25.27 | 25.07 | 115014 |
| 1717540200 | 25.25 | 0.21 | 0.84 | 24.97 | 25.335 | 24.97 | 108567 |
| 1717453800 | 25.04 | -0.04 | -0.16 | 25.18 | 25.2 | 24.9136 | 129262 |
| 1717194600 | 25.08 | 0.44 | 1.79 | 24.81 | 25.11 | 24.72 | 107974 |
| 1717108200 | 24.64 | 0.36 | 1.48 | 24.39 | 24.65 | 24.39 | 207663 |
| 1717021800 | 24.28 | -0.24 | -0.98 | 24.29 | 24.31 | 24.1899 | 131276 |
| 1716935400 | 24.52 | -0.15 | -0.61 | 24.78 | 24.8914 | 24.5 | 139849 |
| 1716589800 | 24.67 | -0.01 | -0.04 | 24.79 | 24.81 | 24.655 | 139162 |
| 1716503400 | 24.68 | -0.53 | -2.10 | 25.22 | 25.22 | 24.655 | 483408 |
| 1716417000 | 25.21 | -0.21 | -0.83 | 25.34 | 25.44 | 25.135 | 237206 |
| 1716330600 | 25.42 | -0.02 | -0.08 | 25.42 | 25.475 | 25.3301 | 94217 |
| 1716244200 | 25.44 | -0.15 | -0.59 | 25.56 | 25.62 | 25.4101 | 123323 |
| 1715985000 | 25.59 | -0.01 | -0.04 | 25.6 | 25.619 | 25.52 | 134878 |
| 1715898600 | 25.6 | -0.03 | -0.12 | 25.69 | 25.7096 | 25.56 | 104499 |
| 1715812200 | 25.63 | 0.38 | 1.50 | 25.61 | 25.715 | 25.56 | 139488 |
| 1715725800 | 25.25 | 0.19 | 0.76 | 25.21 | 25.3651 | 25.13 | 144126 |
| 1715639400 | 25.06 | 0.06 | 0.24 | 25.08 | 25.2051 | 24.96 | 121594 |
| 1715380200 | 25 | -0.07 | -0.28 | 25.1 | 25.113 | 24.92 | 135064 |
| 1715293800 | 25.07 | 0.51 | 2.08 | 24.78 | 25.08 | 24.77 | 213176 |
| 1715207400 | 24.56 | -0.22 | -0.89 | 24.62 | 24.62 | 24.49 | 104848 |
| 1715121000 | 24.78 | 0.22 | 0.90 | 24.68 | 24.84 | 24.67 | 134435 |
| 1715034600 | 24.56 | 0.04 | 0.16 | 24.68 | 24.68 | 24.44 | 123387 |
| 1714775400 | 24.52 | 0.15 | 0.62 | 24.76 | 24.87 | 24.46 | 229922 |
| 1714689000 | 24.37 | 0.34 | 1.41 | 24.23 | 24.4097 | 23.9999 | 154104 |
| 1714602600 | 24.03 | 0.02 | 0.08 | 23.96 | 24.46 | 23.945 | 225463 |
| 1714516200 | 24.01 | -0.41 | -1.68 | 24.28 | 24.35 | 24 | 263579 |
| 1714429800 | 24.42 | 0.25 | 1.03 | 24.31 | 24.49 | 24.305 | 139255 |
| 1714170600 | 24.17 | 0.01 | 0.04 | 24.22 | 24.41 | 24.15 | 158109 |
| 1714084200 | 24.16 | -0.14 | -0.58 | 24.07 | 24.185 | 23.92 | 95757 |
| 1713997800 | 24.3 | 0.04 | 0.16 | 24.18 | 24.34 | 24.03 | 120305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
