Fidelity MSCI Real Estate Index ETF (FREL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.285 | 1.03223469757 | 27.61 | 28.06 | 27.52 | 117417 | 27.84984911 | SP |
| 4 | 0.525 | 1.91815856777 | 27.37 | 28.06 | 26.95 | 140730 | 27.63249947 | SP |
| 12 | -2.015 | -6.73687729856 | 29.91 | 29.96 | 25.8677 | 167759 | 27.48809143 | SP |
| 26 | 0.065 | 0.233560905498 | 27.83 | 30.07 | 25.8677 | 165154 | 28.33307222 | SP |
| 52 | 2.565 | 10.1263324122 | 25.33 | 30.07 | 23.6073 | 171417 | 26.95306174 | SP |
| 156 | -2.545 | -8.36070959264 | 30.44 | 33.84 | 21.24 | 299359 | 26.67380184 | SP |
| 260 | -1.515 | -5.15130907854 | 29.41 | 34.935 | 16.54 | 370839 | 26.6778437 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 27.92 | 0.04 | 0.14 | 27.77 | 27.9701 | 27.71 | 101521 |
| 1739921400 | 27.88 | 0.13 | 0.45 | 27.7 | 27.955 | 27.7 | 103221 |
| 1739575800 | 27.755 | -0.11 | -0.39 | 27.92 | 28.06 | 27.75 | 129526 |
| 1739489400 | 27.865 | 0.24 | 0.89 | 27.61 | 27.925 | 27.52 | 135400 |
| 1739403000 | 27.62 | -0.26 | -0.93 | 27.34 | 27.69 | 27.3351 | 285939 |
| 1739316600 | 27.88 | 0.14 | 0.50 | 27.63 | 27.88 | 27.6098 | 85545 |
| 1739230200 | 27.74 | -0.02 | -0.07 | 27.79 | 27.8177 | 27.56 | 109077 |
| 1738971000 | 27.76 | -0.09 | -0.31 | 27.89 | 27.9199 | 27.611 | 132383 |
| 1738884600 | 27.845 | 0.07 | 0.27 | 27.86 | 27.88 | 27.68 | 130699 |
| 1738798200 | 27.77 | 0.4 | 1.46 | 27.62 | 27.83 | 27.42 | 109838 |
| 1738711800 | 27.37 | 0.01 | 0.04 | 27.24 | 27.445 | 27.115 | 153030 |
| 1738625400 | 27.36 | -0.11 | -0.40 | 27.14 | 27.475 | 26.95 | 205347 |
| 1738366200 | 27.47 | -0.04 | -0.15 | 27.49 | 27.7099 | 27.36 | 115369 |
| 1738279800 | 27.51 | 0.36 | 1.33 | 27.47 | 27.7202 | 27.3 | 111732 |
| 1738193400 | 27.15 | -0.38 | -1.38 | 27.56 | 27.58 | 27.02 | 122070 |
| 1738107000 | 27.53 | -0.29 | -1.04 | 27.79 | 27.79 | 27.46 | 188626 |
| 1738020600 | 27.82 | 0.32 | 1.16 | 27.44 | 27.86 | 27.44 | 178790 |
| 1737761400 | 27.5 | 0.28 | 1.03 | 27.37 | 27.66 | 27.305 | 135022 |
| 1737675000 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1737588600 | 27.22 | -0.47 | -1.70 | 27.6 | 27.6 | 27.19 | 150744 |
| 1737502200 | 27.69 | 0.49 | 1.80 | 27.32 | 27.705 | 27.32 | 229258 |
| 1737156600 | 27.2 | 0.01 | 0.04 | 27.34 | 27.36 | 27.195 | 167517 |
| 1737070200 | 27.19 | 0.53 | 1.99 | 26.73 | 27.22 | 26.65 | 119138 |
| 1736983800 | 26.66 | 0.15 | 0.57 | 27.15 | 27.2 | 26.64 | 123879 |
| 1736897400 | 26.51 | 0.25 | 0.95 | 26.38 | 26.56 | 26.315 | 101019 |
| 1736811000 | 26.26 | 0.28 | 1.08 | 25.92 | 26.29 | 25.8677 | 236786 |
| 1736551800 | 25.98 | -0.64 | -2.40 | 26.26 | 26.26 | 25.94 | 257161 |
| 1736379000 | 26.62 | 0.07 | 0.26 | 26.51 | 26.62 | 26.2799 | 255603 |
| 1736292600 | 26.55 | -0.22 | -0.82 | 26.89 | 27 | 26.4644 | 233017 |
| 1736206200 | 26.77 | -0.37 | -1.36 | 27.17 | 27.21 | 26.7432 | 308487 |
| 1735947000 | 27.14 | 0.37 | 1.38 | 26.87 | 27.1623 | 26.77 | 143340 |
| 1735860600 | 26.77 | -0.25 | -0.93 | 27.1 | 27.1 | 26.7011 | 235944 |
| 1735687800 | 27.02 | 0.23 | 0.86 | 26.96 | 27.095 | 26.8 | 210392 |
| 1735601400 | 26.79 | -0.13 | -0.48 | 26.83 | 26.86 | 26.53 | 232418 |
| 1735342200 | 26.92 | -0.28 | -1.03 | 27.01 | 27.23 | 26.85 | 171958 |
| 1735255800 | 27.2 | 0.04 | 0.15 | 27.05 | 27.22 | 26.9358 | 113717 |
| 1735077840 | 27.16 | 0.2 | 0.74 | 26.91 | 27.16 | 26.87 | 128354 |
| 1734996600 | 26.96 | 0.09 | 0.33 | 26.75 | 26.9813 | 26.66 | 299104 |
| 1734737400 | 26.87 | 0.26 | 0.98 | 26.42 | 27.1382 | 26.42 | 337332 |
| 1734651000 | 26.61 | -0.4 | -1.48 | 27.08 | 27.31 | 26.585 | 216716 |
| 1734564600 | 27.01 | -1.14 | -4.05 | 28.14 | 28.2381 | 27.01 | 200043 |
| 1734478200 | 28.15 | -0.17 | -0.60 | 28.17 | 28.4 | 28.1 | 154164 |
| 1734391800 | 28.32 | -0.1 | -0.35 | 28.44 | 28.63 | 28.2999 | 140554 |
| 1734132600 | 28.42 | -0.09 | -0.32 | 28.49 | 28.51 | 28.35 | 110226 |
| 1734046200 | 28.51 | -0.03 | -0.11 | 28.51 | 28.795 | 28.49 | 145587 |
| 1733959800 | 28.54 | -0.08 | -0.28 | 28.68 | 28.76 | 28.47 | 123277 |
| 1733873400 | 28.62 | -0.42 | -1.43 | 29 | 29 | 28.52 | 110172 |
| 1733787000 | 29.035 | 0.07 | 0.26 | 29.03 | 29.135 | 28.96 | 138580 |
| 1733527800 | 28.96 | -0.01 | -0.03 | 29.09 | 29.11 | 28.83 | 128740 |
| 1733441400 | 28.97 | -0.09 | -0.31 | 28.95 | 29.0099 | 28.83 | 131816 |
| 1733355000 | 29.06 | -0.09 | -0.31 | 29.1 | 29.145 | 28.91 | 137569 |
| 1733268600 | 29.15 | -0.16 | -0.55 | 29.32 | 29.38 | 29.1121 | 300766 |
| 1733182200 | 29.31 | -0.38 | -1.28 | 29.6 | 29.6 | 29.2038 | 168159 |
| 1732917840 | 29.69 | -0.16 | -0.54 | 29.91 | 29.96 | 29.67 | 96550 |
| 1732750200 | 29.85 | 0.21 | 0.69 | 29.77 | 30.02 | 29.77 | 160879 |
| 1732663800 | 29.645 | 0.13 | 0.42 | 29.49 | 29.69 | 29.3779 | 119765 |
| 1732577400 | 29.52 | 0.39 | 1.34 | 29.29 | 29.6806 | 29.29 | 140002 |
| 1732318200 | 29.13 | 0.22 | 0.76 | 29 | 29.185318 | 29 | 91752 |
| 1732231800 | 28.91 | 0.21 | 0.71 | 28.73 | 29.0009 | 28.65 | 126951 |
| 1732145400 | 28.705 | -0.07 | -0.23 | 28.63 | 28.7401 | 28.49 | 151462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
