Skip to main content

Fidelity Utilities MSCI ETF (NY: FUTY )

42.42 +0.35 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.24 42.09 41.24 42.07 176,753 +1.11(+2.71%)
Mar 26, 2024 41.52 41.61 40.95 40.96 87,414 -0.48(-1.16%)
Mar 25, 2024 41.29 41.48 41.25 41.44 78,532 +0.19(+0.46%)
Mar 22, 2024 41.43 41.52 41.21 41.25 98,252 +0.04(+0.10%)
Mar 21, 2024 41.38 41.65 41.21 41.21 150,777 -0.03(-0.07%)
Mar 20, 2024 41.03 41.40 40.99 41.24 302,844 +0.14(+0.34%)
Mar 19, 2024 40.83 41.16 40.76 41.10 167,297 +0.37(+0.91%)
Mar 18, 2024 40.64 41.00 40.41 40.73 135,149 +0.15(+0.37%)
Mar 15, 2024 40.46 40.82 40.39 40.58 124,542 +0.02(+0.04%)
Mar 14, 2024 40.74 40.85 40.29 40.56 197,772 -0.33(-0.80%)
Mar 13, 2024 40.89 41.24 40.83 40.89 144,311 +0.25(+0.61%)
Mar 12, 2024 40.89 40.94 40.39 40.64 154,826 -0.35(-0.85%)
Mar 11, 2024 40.80 41.12 40.62 40.99 177,653 +0.18(+0.44%)
Mar 08, 2024 40.87 40.96 40.52 40.81 191,773 +0.09(+0.22%)
Mar 07, 2024 40.77 40.85 40.67 40.72 170,868 +0.25(+0.61%)
Mar 06, 2024 40.30 40.65 40.29 40.48 177,002 +0.42(+1.04%)
Mar 05, 2024 40.26 40.94 39.91 40.06 308,660 -0.12(-0.30%)
Mar 04, 2024 39.33 40.23 39.33 40.18 207,287 +0.68(+1.73%)
Mar 01, 2024 39.52 39.62 38.99 39.50 259,276 -0.21(-0.52%)
Feb 29, 2024 39.85 40.04 39.52 39.70 152,248 +0.07(+0.18%)
Feb 28, 2024 39.42 39.69 39.40 39.63 189,753 +0.11(+0.28%)
Feb 27, 2024 38.98 39.53 38.88 39.52 185,256 +0.76(+1.97%)
Feb 26, 2024 39.39 39.39 38.71 38.76 179,393 -0.78(-1.98%)
Feb 23, 2024 39.32 39.71 39.28 39.54 128,746 +0.26(+0.66%)
Feb 22, 2024 39.41 39.46 39.00 39.29 198,810 -0.34(-0.85%)
Feb 21, 2024 39.29 39.67 39.23 39.62 149,088 +0.51(+1.29%)
Feb 20, 2024 39.07 39.58 39.04 39.12 192,009 -0.03(-0.08%)
Feb 16, 2024 38.99 39.34 38.78 39.15 296,268 -0.04(-0.10%)
Feb 15, 2024 38.61 39.21 38.61 39.19 341,905 +0.68(+1.78%)
Feb 14, 2024 38.40 38.59 38.24 38.50 2,778,692 +0.21(+0.54%)
Feb 13, 2024 38.72 38.84 37.81 38.30 3,171,978 -0.69(-1.78%)
Feb 12, 2024 38.48 39.02 38.45 38.99 210,304 +0.48(+1.23%)
Feb 09, 2024 38.30 38.55 38.20 38.51 502,317 +0.17(+0.44%)
Feb 08, 2024 38.51 38.51 38.03 38.35 254,966 -0.25(-0.64%)
Feb 07, 2024 38.68 38.79 38.40 38.59 234,815 +0.01(+0.03%)
Feb 06, 2024 38.40 38.67 38.28 38.58 503,855 +0.15(+0.39%)
Feb 05, 2024 38.90 38.90 38.41 38.44 282,691 -0.82(-2.09%)
Feb 02, 2024 39.50 39.62 38.98 39.26 278,782 -0.68(-1.71%)
Feb 01, 2024 39.07 39.94 38.90 39.94 234,941 +0.79(+2.02%)
Jan 31, 2024 39.52 39.74 38.94 39.15 456,513 -0.14(-0.35%)
Jan 30, 2024 39.26 39.50 38.94 39.29 211,528 -0.04(-0.10%)
Jan 29, 2024 39.03 39.44 38.86 39.33 153,244 +0.29(+0.74%)
Jan 26, 2024 39.07 39.18 38.92 39.04 162,917 +0.08(+0.20%)
Jan 25, 2024 38.67 38.96 38.43 38.96 246,519 +0.71(+1.86%)
Jan 24, 2024 39.01 39.14 38.20 38.25 215,003 -0.55(-1.43%)
Jan 23, 2024 38.80 38.94 38.62 38.80 195,963 +0.08(+0.20%)
Jan 22, 2024 38.86 39.18 38.58 38.72 316,008 -0.17(-0.43%)
Jan 19, 2024 38.93 38.99 38.62 38.89 247,051 +0.00(+0.00%)
Jan 18, 2024 39.18 39.18 38.70 38.89 319,285 -0.43(-1.08%)
Jan 17, 2024 39.64 39.97 39.02 39.32 247,461 -0.56(-1.42%)
Jan 16, 2024 40.15 40.23 39.79 39.88 316,172 -0.49(-1.20%)
Jan 12, 2024 40.39 40.53 40.22 40.37 317,190 +0.23(+0.57%)
Jan 11, 2024 40.95 40.95 40.01 40.14 1,351,972 -0.93(-2.27%)
Jan 10, 2024 41.13 41.26 40.95 41.07 268,374 -0.03(-0.07%)
Jan 09, 2024 41.25 41.26 41.01 41.10 226,826 -0.34(-0.81%)
Jan 08, 2024 41.06 41.44 40.92 41.44 317,174 +0.33(+0.80%)
Jan 05, 2024 40.89 41.35 40.78 41.11 235,423 +0.10(+0.24%)
Jan 04, 2024 41.19 41.38 40.96 41.01 128,819 -0.14(-0.34%)
Jan 03, 2024 40.92 41.23 40.76 41.15 206,615 +0.14(+0.34%)
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.