Skip to main content

Fidelity Investment Grade Securitized ETF (NY: FSEC )

42.50 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 40.95 40.95 40.70 40.74 742 -0.24(-0.59%)
Apr 29, 2024 40.97 41.07 40.97 40.99 452 +0.05(+0.13%)
Apr 26, 2024 40.85 40.93 40.84 40.93 924 +0.15(+0.37%)
Apr 25, 2024 41.53 41.53 40.78 40.78 272 -0.14(-0.35%)
Apr 24, 2024 40.85 40.93 40.85 40.93 302 -0.13(-0.31%)
Apr 23, 2024 41.11 41.11 40.75 41.06 380 +0.12(+0.29%)
Apr 22, 2024 40.77 41.02 40.77 40.94 2,154 +0.80(+2.00%)
Apr 19, 2024 41.06 41.06 40.14 40.14 405 -0.73(-1.79%)
Apr 18, 2024 40.96 40.96 40.87 40.87 2,039 -0.12(-0.29%)
Apr 17, 2024 41.31 41.31 40.95 40.99 2,089 +0.28(+0.68%)
Apr 16, 2024 40.70 40.71 40.70 40.71 381 -0.18(-0.45%)
Apr 15, 2024 41.00 41.00 40.89 40.89 479 -0.37(-0.90%)
Apr 12, 2024 41.27 41.27 41.27 41.27 408 +0.18(+0.45%)
Apr 11, 2024 41.58 41.58 41.08 41.08 450 +0.10(+0.24%)
Apr 10, 2024 41.06 41.29 40.98 40.98 2,062 -0.60(-1.45%)
Apr 09, 2024 41.54 41.58 41.54 41.58 228 +0.13(+0.32%)
Apr 08, 2024 41.45 41.45 41.45 41.45 242 -0.08(-0.20%)
Apr 05, 2024 41.57 41.57 41.53 41.53 1,202 -0.25(-0.61%)
Apr 04, 2024 41.79 41.79 41.79 41.79 119 +0.15(+0.36%)
Apr 03, 2024 41.64 41.64 41.64 41.64 645 +0.04(+0.09%)
Apr 02, 2024 41.60 41.60 41.60 41.60 66 -0.03(-0.07%)
Apr 01, 2024 41.91 41.91 41.62 41.63 2,413 -0.33(-0.80%)
Mar 28, 2024 41.93 41.97 41.93 41.97 151 -0.06(-0.15%)
Mar 27, 2024 42.03 42.03 42.03 42.03 65 +0.07(+0.17%)
Mar 26, 2024 41.96 41.96 41.96 41.96 6 +0.12(+0.29%)
Mar 25, 2024 44.78 44.78 41.76 41.84 533 -0.01(-0.02%)
Mar 22, 2024 41.99 41.99 41.85 41.85 240 +0.12(+0.30%)
Mar 21, 2024 41.83 41.83 41.72 41.72 1,080 -0.08(-0.19%)
Mar 20, 2024 41.66 41.80 41.66 41.80 1,496 +0.20(+0.48%)
Mar 19, 2024 41.60 41.60 41.60 41.60 164 +0.18(+0.44%)
Mar 18, 2024 41.56 41.56 41.42 41.42 627 -0.12(-0.29%)
Mar 15, 2024 41.37 41.60 41.37 41.54 634 +0.15(+0.36%)
Mar 14, 2024 41.80 41.80 41.39 41.39 564 -0.51(-1.21%)
Mar 13, 2024 41.90 41.90 41.90 41.90 6 -0.09(-0.22%)
Mar 12, 2024 42.01 42.04 41.99 41.99 2,494 -0.06(-0.15%)
Mar 11, 2024 42.42 42.42 42.05 42.05 1,246 -0.10(-0.25%)
Mar 08, 2024 42.21 42.21 42.16 42.16 449 +0.15(+0.36%)
Mar 07, 2024 42.10 42.10 42.00 42.01 2,290 -0.00(-0.01%)
Mar 06, 2024 42.01 42.01 42.01 42.01 125 +0.16(+0.39%)
Mar 05, 2024 41.89 41.89 41.61 41.85 4,344 +0.22(+0.54%)
Mar 04, 2024 41.62 41.62 41.62 41.62 131 -0.04(-0.11%)
Mar 01, 2024 41.52 41.69 41.52 41.67 2,534 +0.16(+0.39%)
Feb 29, 2024 41.56 41.56 41.50 41.50 348 +0.11(+0.28%)
Feb 28, 2024 41.39 41.39 41.39 41.39 305 +0.03(+0.07%)
Feb 27, 2024 41.43 41.46 41.36 41.36 973 -0.02(-0.04%)
Feb 26, 2024 41.38 41.38 41.38 41.38 72 -0.07(-0.17%)
Feb 23, 2024 41.19 41.48 41.19 41.45 1,636 +0.30(+0.73%)
Feb 22, 2024 41.27 41.27 41.13 41.14 1,680 -0.12(-0.28%)
Feb 21, 2024 41.38 41.38 40.80 41.26 5,668 -0.17(-0.41%)
Feb 20, 2024 41.42 41.43 41.41 41.43 849 +0.02(+0.06%)
Feb 16, 2024 41.44 41.50 41.26 41.41 5,379 -0.22(-0.52%)
Feb 15, 2024 41.55 41.62 41.55 41.62 2,696 +0.12(+0.28%)
Feb 14, 2024 41.36 41.51 41.36 41.51 4,723 +0.27(+0.66%)
Feb 13, 2024 41.43 41.43 41.24 41.24 2,950 -0.43(-1.03%)
Feb 12, 2024 41.68 41.70 41.66 41.66 3,150 +0.04(+0.09%)
Feb 09, 2024 41.74 41.74 41.62 41.62 116 -0.10(-0.25%)
Feb 08, 2024 41.72 41.77 41.72 41.73 527 -0.06(-0.14%)
Feb 07, 2024 41.91 41.91 41.79 41.79 232 -0.14(-0.33%)
Feb 06, 2024 41.85 41.93 41.85 41.93 615 +0.27(+0.64%)
Feb 05, 2024 41.80 41.82 41.53 41.66 6,665 -0.32(-0.75%)
Feb 02, 2024 42.15 42.17 41.86 41.97 8,347 -0.49(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.