Fidelity MSCI Materials Index ETF (FMAT)

FMAT
🏛️ États-Unis →
51.84
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 48.86 48.92 48.64 48.74 0.0M
2023-12-28 49.04 49.16 48.94 48.99 0.0M
2023-12-27 49.11 49.25 49.01 49.21 0.0M
2023-12-26 48.84 49.18 48.80 49.06 0.0M
2023-12-22 48.66 48.93 48.60 48.80 0.0M
2023-12-21 48.30 48.47 48.12 48.47 0.1M
2023-12-20 48.59 48.68 47.91 47.91 0.1M
2023-12-19 48.38 48.72 48.38 48.67 0.1M
2023-12-18 48.32 48.32 48.06 48.10 0.1M
2023-12-15 47.91 48.18 47.77 47.92 0.0M
2023-12-14 47.67 48.49 47.67 48.23 0.1M
2023-12-13 46.22 47.35 46.19 47.34 0.1M
2023-12-12 46.73 46.73 46.45 46.55 0.1M
2023-12-11 46.04 46.46 46.00 46.45 0.1M
2023-12-08 45.98 46.42 45.98 46.18 0.1M
2023-12-07 45.82 46.08 45.82 46.08 0.0M
2023-12-06 45.94 46.10 45.70 45.73 0.0M
2023-12-05 46.23 46.30 45.73 45.79 0.0M
2023-12-04 46.49 46.87 46.42 46.43 0.1M
2023-12-01 46.31 47.00 46.31 46.87 0.1M
2023-11-30 45.89 46.23 45.72 46.22 0.0M
2023-11-29 45.93 45.98 45.70 45.77 0.0M
2023-11-28 45.47 45.80 45.45 45.55 0.1M
2023-11-27 45.44 45.58 45.32 45.54 0.0M
2023-11-24 45.33 45.72 45.33 45.56 0.0M
2023-11-22 45.35 45.43 45.25 45.36 0.0M
2023-11-21 45.29 45.50 45.29 45.29 0.1M
2023-11-20 45.13 45.31 44.93 45.20 0.1M
2023-11-17 45.12 45.20 45.01 45.13 0.0M
2023-11-16 44.97 45.09 44.81 44.99 0.0M
2023-11-15 44.78 45.38 44.78 44.94 0.1M
2023-11-14 43.98 44.92 43.98 44.78 0.0M
2023-11-13 43.15 43.48 43.11 43.34 0.1M
2023-11-10 43.01 43.42 42.90 43.41 0.0M
2023-11-09 43.46 43.50 42.88 42.90 0.0M
2023-11-08 43.25 43.37 43.04 43.25 0.1M
2023-11-07 43.62 43.62 43.11 43.20 0.0M
2023-11-06 44.17 44.17 43.87 43.92 0.0M
2023-11-03 43.87 44.47 43.87 44.20 0.0M
2023-11-02 42.92 43.47 42.92 43.47 0.1M
2023-11-01 42.47 42.65 42.17 42.62 0.0M
2023-10-31 42.32 42.63 42.26 42.49 0.0M
2023-10-30 42.33 42.41 42.04 42.35 0.1M
2023-10-27 42.01 42.17 41.79 41.92 0.1M
2023-10-26 41.82 42.31 41.82 41.98 0.0M
2023-10-25 41.98 42.10 41.64 41.68 0.0M
2023-10-24 41.97 42.40 41.96 42.15 0.1M
2023-10-23 41.81 42.09 41.62 41.66 0.1M
2023-10-20 42.62 42.69 42.11 42.11 0.0M
2023-10-19 43.11 43.34 42.56 42.67 0.0M
2023-10-18 44.03 44.03 43.13 43.16 0.0M
2023-10-17 43.55 44.46 43.55 44.34 0.0M
2023-10-16 43.63 44.09 43.63 43.79 0.0M
2023-10-13 43.83 43.85 43.29 43.36 0.0M
2023-10-12 44.50 44.50 43.24 43.57 0.0M
2023-10-11 44.34 44.60 43.96 44.35 0.1M
2023-10-10 43.95 44.59 43.95 44.22 0.0M
2023-10-09 43.45 43.86 43.28 43.74 0.1M
2023-10-06 43.24 43.98 43.04 43.68 0.1M
2023-10-05 43.75 43.86 43.14 43.32 0.0M
2023-10-04 43.58 43.86 43.23 43.78 0.0M
2023-10-03 43.19 43.87 43.19 43.33 0.1M
2023-10-02 44.00 44.00 43.31 43.58 0.0M
2023-09-29 44.63 44.69 44.10 44.19 0.0M
2023-09-28 43.88 44.44 43.88 44.29 0.2M
2023-09-27 43.95 43.98 43.54 43.79 0.0M
2023-09-26 44.04 44.36 43.63 43.72 0.0M
2023-09-25 43.86 44.41 43.86 44.39 0.1M
2023-09-22 44.21 44.41 44.02 44.07 0.0M
2023-09-21 44.69 44.69 44.11 44.12 0.0M
2023-09-20 45.53 45.67 44.97 44.99 0.0M
2023-09-19 45.45 45.62 45.04 45.43 0.1M
2023-09-18 45.56 45.65 45.44 45.47 0.0M
2023-09-15 46.04 46.15 45.57 45.65 0.0M
2023-09-14 46.06 46.41 46.06 46.36 0.0M
2023-09-13 45.90 45.90 45.50 45.65 0.0M
2023-09-12 45.89 46.04 45.80 45.86 0.0M
2023-09-11 46.14 46.32 45.94 45.97 0.0M
2023-09-08 45.84 46.03 45.77 45.87 0.0M
2023-09-07 45.86 46.03 45.56 45.85 0.0M
2023-09-06 46.20 46.32 45.84 46.13 0.1M
2023-09-05 47.17 47.17 46.27 46.27 0.0M
2023-09-01 47.05 47.36 47.05 47.22 0.0M
2023-08-31 46.90 46.99 46.73 46.79 0.0M
2023-08-30 46.67 46.84 46.66 46.80 0.0M
2023-08-29 45.83 46.68 45.83 46.66 0.0M
2023-08-28 45.64 46.06 45.64 45.89 0.0M
2023-08-25 45.54 45.67 45.13 45.50 0.0M
2023-08-24 45.37 45.72 45.36 45.36 0.0M
2023-08-23 45.48 45.69 45.38 45.55 0.0M
2023-08-22 45.63 45.75 45.34 45.46 0.1M
2023-08-21 45.65 45.65 45.23 45.51 0.0M
2023-08-18 45.26 45.61 45.26 45.53 0.1M
2023-08-17 45.83 46.16 45.48 45.55 0.0M
2023-08-16 45.85 46.07 45.64 45.64 0.0M
2023-08-15 46.39 46.39 45.87 45.95 0.1M
2023-08-14 46.48 46.73 46.26 46.73 0.0M
2023-08-11 46.51 46.75 46.43 46.56 0.0M
2023-08-10 46.92 47.04 46.57 46.68 0.0M
2023-08-09 46.97 47.09 46.66 46.68 0.0M
2023-08-08 46.70 46.95 46.39 46.89 0.0M
2023-08-07 47.16 47.41 47.00 47.37 0.0M
2023-08-04 47.30 47.71 47.07 47.07 0.0M
2023-08-03 47.38 47.55 47.12 47.23 0.0M
2023-08-02 47.81 47.84 47.43 47.48 0.1M
2023-08-01 48.15 48.37 48.00 48.20 0.1M
2023-07-31 48.21 48.47 48.18 48.39 0.0M
2023-07-28 48.15 48.32 47.90 48.17 0.0M
2023-07-27 48.30 48.39 47.75 47.81 0.0M
2023-07-26 47.99 48.27 47.82 48.15 0.0M
2023-07-25 47.65 48.46 47.65 48.24 0.0M
2023-07-24 47.30 47.49 47.15 47.39 0.0M
2023-07-21 47.38 47.40 47.00 47.32 0.0M
2023-07-20 47.33 47.44 47.18 47.34 0.1M
2023-07-19 47.54 47.54 47.15 47.31 0.0M
2023-07-18 47.03 47.61 47.03 47.50 0.0M
2023-07-17 46.82 47.18 46.82 47.10 0.1M
2023-07-14 47.39 47.39 46.79 47.02 0.1M
2023-07-13 47.23 47.39 47.07 47.34 0.2M
2023-07-12 46.95 47.18 46.72 47.02 0.0M
2023-07-11 46.08 46.42 46.04 46.42 0.0M
2023-07-10 45.71 46.17 45.52 45.93 0.0M
2023-07-07 45.34 46.28 45.34 45.86 0.0M
2023-07-06 45.23 45.35 44.73 45.34 0.0M
2023-07-05 46.55 46.55 45.70 45.73 0.1M
2023-07-03 46.59 47.04 46.59 46.85 0.1M
2023-06-30 46.45 46.76 46.33 46.66 0.1M
2023-06-29 45.49 46.25 45.49 46.21 0.1M
2023-06-28 45.70 45.70 45.38 45.55 0.0M
2023-06-27 45.29 45.87 45.13 45.82 0.1M
2023-06-26 44.76 45.26 44.76 45.18 0.1M
2023-06-23 44.60 44.82 44.60 44.73 0.0M
2023-06-22 45.01 45.13 44.74 45.06 0.1M
2023-06-21 44.93 45.43 44.77 45.26 0.0M
2023-06-20 45.45 45.45 44.89 45.14 0.0M
2023-06-16 45.73 45.75 45.45 45.73 0.0M
2023-06-15 45.48 46.00 45.45 45.92 0.0M
2023-06-14 46.02 46.05 45.31 45.52 0.2M
2023-06-13 45.02 45.79 45.02 45.77 0.0M
2023-06-12 44.61 44.87 44.36 44.79 0.1M
2023-06-09 44.90 44.90 44.44 44.60 0.0M
2023-06-08 45.25 45.25 44.69 45.00 0.0M
2023-06-07 44.65 45.18 44.65 45.16 0.0M
2023-06-06 44.01 44.66 44.01 44.59 0.0M
2023-06-05 44.28 44.65 43.98 44.16 0.1M
2023-06-02 43.40 44.37 43.40 44.32 0.0M
2023-06-01 42.28 42.85 42.23 42.71 0.0M
2023-05-31 42.45 42.45 42.07 42.19 0.1M
2023-05-30 43.02 43.02 42.45 42.68 0.1M
2023-05-26 42.89 43.16 42.77 42.93 0.1M
2023-05-25 42.91 43.01 42.48 42.74 0.0M
2023-05-24 43.27 43.27 42.88 42.93 0.4M
2023-05-23 43.85 43.87 43.49 43.51 0.0M
2023-05-22 44.37 44.38 44.02 44.07 0.0M
2023-05-19 44.39 44.52 44.05 44.26 0.0M
2023-05-18 43.73 44.24 43.58 44.19 0.1M
2023-05-17 43.75 44.03 43.58 43.93 0.0M
2023-05-16 44.02 44.02 43.51 43.51 0.1M
2023-05-15 44.01 44.32 43.89 44.30 0.1M
2023-05-12 43.95 44.11 43.55 43.88 0.0M
2023-05-11 43.89 43.98 43.65 43.85 0.0M
2023-05-10 44.77 44.77 43.82 44.29 0.0M
2023-05-09 44.46 44.49 44.12 44.29 0.3M
2023-05-08 44.93 45.04 44.62 44.67 0.0M
2023-05-05 44.35 44.90 44.35 44.73 0.0M
2023-05-04 44.46 44.47 43.87 43.93 0.1M
2023-05-03 44.70 45.02 44.22 44.24 0.1M
2023-05-02 44.85 44.85 44.02 44.73 0.0M
2023-05-01 45.14 45.48 45.07 45.15 0.1M
2023-04-28 44.66 45.24 44.66 45.16 0.0M
2023-04-27 44.15 44.68 43.95 44.68 0.0M
2023-04-26 44.46 44.46 43.86 44.02 0.0M
2023-04-25 45.17 45.17 44.55 44.56 0.0M
2023-04-24 45.29 45.61 45.28 45.61 0.1M
2023-04-21 45.54 45.54 45.03 45.27 0.0M
2023-04-20 45.51 45.90 45.51 45.74 0.0M
2023-04-19 45.64 45.89 45.61 45.84 0.0M
2023-04-18 46.00 46.10 45.75 45.98 0.1M
2023-04-17 45.55 45.80 45.43 45.80 0.1M
2023-04-14 45.79 46.06 45.28 45.52 0.0M
2023-04-13 45.47 46.03 45.41 45.90 0.0M
2023-04-12 45.82 45.82 45.37 45.42 0.0M
2023-04-11 45.23 45.69 45.23 45.43 0.0M
2023-04-10 44.54 45.07 44.54 45.06 0.0M
2023-04-06 44.67 44.78 44.50 44.76 0.0M
2023-04-05 44.72 44.95 44.49 44.90 0.0M
2023-04-04 45.72 45.72 44.84 45.05 0.4M
2023-04-03 45.59 45.95 45.48 45.81 0.1M
2023-03-31 44.94 45.59 44.94 45.59 0.0M
2023-03-30 45.01 45.04 44.69 44.85 0.0M
2023-03-29 44.54 44.60 44.41 44.60 0.0M
2023-03-28 43.73 44.11 43.73 44.03 0.0M
2023-03-27 43.81 44.07 43.46 43.75 0.0M
2023-03-24 42.75 43.49 42.45 43.45 0.0M
2023-03-23 43.42 43.99 42.75 43.08 0.1M
2023-03-22 43.96 44.10 43.11 43.11 0.1M
2023-03-21 43.91 44.08 43.66 43.93 0.1M
2023-03-20 42.72 43.39 42.72 43.37 0.1M
2023-03-17 43.04 43.04 42.42 42.50 0.0M
2023-03-16 42.48 43.46 42.34 43.38 0.1M
2023-03-15 43.37 43.37 42.29 42.89 0.1M
2023-03-14 44.61 44.91 43.93 44.41 0.5M
2023-03-13 43.87 44.35 43.46 43.81 0.1M
2023-03-10 45.36 45.36 44.08 44.31 0.0M
2023-03-09 46.60 46.73 45.23 45.36 0.6M
2023-03-08 46.23 46.65 46.19 46.50 0.0M
2023-03-07 47.05 47.05 46.17 46.28 0.0M
2023-03-06 48.07 48.07 47.14 47.19 0.1M
2023-03-03 47.70 48.13 47.39 48.13 0.0M
2023-03-02 46.76 47.50 46.50 47.39 0.1M
2023-03-01 46.63 47.26 46.63 46.89 0.1M
2023-02-28 46.22 46.75 46.22 46.49 0.1M
2023-02-27 46.29 46.64 46.21 46.26 0.0M
2023-02-24 45.08 46.03 44.96 46.01 0.0M
2023-02-23 45.98 46.11 45.17 45.85 0.0M
2023-02-22 45.67 46.00 45.45 45.75 0.0M
2023-02-21 46.03 46.15 45.39 45.47 0.1M
2023-02-17 46.44 46.47 46.17 46.38 0.0M
2023-02-16 46.57 47.24 46.45 46.74 0.0M
2023-02-15 46.55 47.14 46.51 47.14 0.1M
2023-02-14 46.64 47.03 46.39 46.93 0.0M
2023-02-13 46.51 46.82 46.26 46.75 0.0M
2023-02-10 46.09 46.46 45.90 46.43 0.0M
2023-02-09 47.37 47.40 46.17 46.33 0.0M
2023-02-08 47.35 47.56 47.00 47.01 0.0M
2023-02-07 46.91 47.58 46.77 47.48 0.0M
2023-02-06 47.25 47.27 46.76 47.05 0.0M
2023-02-03 47.77 48.19 47.53 47.56 0.0M
2023-02-02 48.34 48.45 47.60 48.32 0.0M
2023-02-01 47.70 48.58 47.40 48.30 0.0M
2023-01-31 46.92 47.85 46.92 47.85 0.0M
2023-01-30 46.84 47.40 46.77 46.82 0.1M
2023-01-27 46.96 47.44 46.93 47.16 0.0M
2023-01-26 46.80 47.24 46.60 47.24 0.0M
2023-01-25 46.35 46.97 46.21 46.97 0.0M
2023-01-24 46.52 46.92 46.21 46.82 0.1M
2023-01-23 46.64 47.00 46.47 46.81 0.2M
2023-01-20 45.71 46.67 45.65 46.67 0.1M
2023-01-19 45.77 45.90 45.42 45.73 0.0M
2023-01-18 47.11 47.26 46.10 46.12 0.0M
2023-01-17 47.25 47.30 46.70 46.75 0.1M
2023-01-13 46.64 47.27 46.64 47.23 0.1M
2023-01-12 46.82 47.00 46.43 46.88 0.0M
2023-01-11 46.23 46.63 46.19 46.63 0.0M
2023-01-10 45.50 45.93 45.26 45.92 0.0M
2023-01-09 45.59 46.05 45.36 45.46 0.1M
2023-01-06 44.17 45.29 44.17 45.21 0.0M
2023-01-05 43.87 43.89 43.42 43.75 0.0M
2023-01-04 43.95 44.47 43.88 44.37 0.1M
2023-01-03 43.79 44.05 43.20 43.60 0.1M