Skip to main content

Fidelity Utilities MSCI ETF (NY: FUTY )

44.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.88 21.88 21.58 21.79 953,496 +0.17(+0.77%)
Jun 27, 2014 21.52 21.66 21.46 21.63 32,179 +0.11(+0.49%)
Jun 26, 2014 21.51 21.53 21.42 21.52 57,242 +0.03(+0.14%)
Jun 25, 2014 21.42 21.51 21.34 21.49 1,490,394 +0.12(+0.56%)
Jun 24, 2014 21.41 21.45 21.28 21.37 27,181 +0.03(+0.14%)
Jun 23, 2014 21.50 21.50 21.24 21.34 48,887 -0.04(-0.18%)
Jun 20, 2014 21.96 21.96 21.38 21.38 52,433 -0.26(-1.20%)
Jun 19, 2014 21.54 21.67 21.54 21.64 52,814 +0.16(+0.76%)
Jun 18, 2014 21.04 21.48 21.04 21.48 47,656 +0.41(+1.97%)
Jun 17, 2014 21.08 21.11 20.96 21.06 61,694 -0.02(-0.11%)
Jun 16, 2014 21.13 21.22 20.99 21.08 57,480 +0.15(+0.72%)
Jun 13, 2014 20.77 20.96 20.75 20.93 51,679 +0.11(+0.54%)
Jun 12, 2014 20.76 20.87 20.53 20.82 80,758 +0.05(+0.25%)
Jun 11, 2014 20.94 20.98 20.76 20.77 65,738 -0.24(-1.15%)
Jun 10, 2014 21.03 21.10 20.98 21.01 39,714 -0.18(-0.85%)
Jun 06, 2014 21.33 21.36 21.19 21.19 82,696 -0.06(-0.28%)
Jun 05, 2014 21.08 21.27 21.06 21.25 60,369 +0.22(+1.04%)
Jun 04, 2014 21.05 21.05 20.95 21.03 36,470 -0.01(-0.04%)
Jun 03, 2014 21.04 21.08 20.94 21.04 76,337 +0.06(+0.27%)
Jun 02, 2014 21.08 21.08 20.94 20.98 49,830 -0.03(-0.13%)
May 30, 2014 20.84 21.02 20.84 21.01 72,518 +0.17(+0.80%)
May 29, 2014 20.87 20.89 20.73 20.84 25,534 +0.01(+0.04%)
May 28, 2014 20.75 20.84 20.70 20.84 257,965 +0.14(+0.67%)
May 27, 2014 20.68 20.77 20.68 20.70 35,006 +0.14(+0.69%)
May 23, 2014 20.60 20.55 20.55 20.55 19,612 -0.03(-0.16%)
May 22, 2014 20.43 20.63 20.43 20.59 26,392 +0.18(+0.89%)
May 21, 2014 20.39 20.45 20.37 20.41 20,366 +0.00(+0.00%)
May 20, 2014 20.36 20.50 20.29 20.41 44,102 +0.00(+0.00%)
May 19, 2014 20.71 20.71 20.38 20.41 80,881 -0.29(-1.42%)
May 16, 2014 20.61 20.70 20.56 20.70 21,594 +0.08(+0.39%)
May 15, 2014 20.68 20.75 20.61 20.62 15,879 -0.08(-0.38%)
May 14, 2014 20.65 20.83 20.62 20.70 27,431 +0.09(+0.44%)
May 13, 2014 20.60 20.72 20.55 20.61 53,424 +0.04(+0.18%)
May 12, 2014 20.82 20.82 20.56 20.57 111,374 -0.17(-0.84%)
May 09, 2014 21.07 21.07 20.73 20.75 59,679 -0.27(-1.28%)
May 08, 2014 21.27 21.27 20.99 21.02 42,330 -0.23(-1.07%)
May 07, 2014 20.99 21.24 20.99 21.24 36,459 +0.33(+1.59%)
May 06, 2014 20.99 21.02 20.90 20.91 42,523 -0.08(-0.40%)
May 05, 2014 20.82 21.02 20.80 20.99 45,199 +0.11(+0.54%)
May 02, 2014 21.21 21.21 20.77 20.88 135,575 -0.35(-1.67%)
May 01, 2014 21.21 21.28 21.02 21.24 123,288 +0.07(+0.32%)
Apr 30, 2014 21.15 21.26 21.12 21.17 61,252 +0.05(+0.25%)
Apr 29, 2014 21.24 21.28 21.08 21.11 56,810 -0.11(-0.53%)
Apr 28, 2014 21.13 21.23 21.04 21.23 76,092 +0.12(+0.57%)
Apr 25, 2014 20.93 21.11 20.93 21.11 70,913 +0.21(+1.01%)
Apr 24, 2014 20.80 20.93 20.73 20.90 61,615 +0.13(+0.62%)
Apr 23, 2014 20.77 20.98 20.77 20.77 35,792 +0.01(+0.04%)
Apr 22, 2014 20.75 20.78 20.65 20.76 43,137 +0.03(+0.15%)
Apr 21, 2014 20.82 20.87 20.65 20.73 64,660 -0.02(-0.07%)
Apr 17, 2014 20.96 20.75 20.75 20.75 62,811 -0.22(-1.04%)
Apr 16, 2014 20.87 20.96 20.81 20.96 49,524 +0.15(+0.73%)
Apr 15, 2014 20.62 20.81 20.60 20.81 108,892 +0.26(+1.25%)
Apr 14, 2014 20.41 20.61 20.41 20.56 77,165 +0.14(+0.67%)
Apr 11, 2014 20.48 20.53 20.38 20.42 35,589 -0.07(-0.33%)
Apr 10, 2014 20.53 20.68 20.40 20.49 26,451 -0.05(-0.26%)
Apr 09, 2014 20.60 20.60 20.33 20.54 99,125 -0.05(-0.22%)
Apr 08, 2014 20.38 20.61 20.18 20.59 50,066 +0.26(+1.26%)
Apr 07, 2014 20.40 20.52 20.33 20.33 54,041 -0.05(-0.26%)
Apr 04, 2014 20.41 20.60 20.36 20.38 41,388 +0.08(+0.41%)
Apr 03, 2014 20.20 20.33 20.20 20.30 21,811 +0.07(+0.34%)
Apr 02, 2014 20.28 20.28 20.18 20.23 26,248 -0.02(-0.11%)
Apr 01, 2014 20.43 20.43 20.19 20.25 65,265 -0.12(-0.59%)
Mar 31, 2014 20.27 20.44 20.21 20.38 47,438 +0.22(+1.09%)
Mar 28, 2014 20.16 20.17 20.08 20.16 25,785 +0.04(+0.19%)
Mar 27, 2014 20.08 20.13 19.93 20.12 16,841 +0.14(+0.68%)
Mar 26, 2014 20.16 20.16 19.98 19.98 79,589 -0.10(-0.49%)
Mar 25, 2014 20.08 20.08 19.93 20.08 9,542 +0.08(+0.42%)
Mar 24, 2014 20.04 20.04 19.91 20.00 15,176 +0.03(+0.15%)
Mar 21, 2014 19.93 20.10 19.93 19.97 39,151 +0.03(+0.14%)
Mar 20, 2014 19.92 19.95 19.77 19.94 24,976 -0.02(-0.09%)
Mar 19, 2014 20.22 20.27 19.87 19.96 89,751 -0.29(-1.43%)
Mar 18, 2014 20.25 20.32 20.22 20.25 64,951 -0.01(-0.04%)
Mar 17, 2014 20.20 20.28 20.17 20.25 51,402 +0.12(+0.60%)
Mar 14, 2014 20.02 20.19 19.99 20.13 31,893 +0.11(+0.57%)
Mar 13, 2014 19.86 20.06 19.85 20.02 28,513 +0.21(+1.07%)
Mar 12, 2014 19.60 19.81 19.60 19.81 8,237 +0.22(+1.11%)
Mar 11, 2014 19.69 19.70 19.55 19.59 97,969 -0.05(-0.27%)
Mar 10, 2014 19.68 19.70 19.59 19.64 21,003 -0.01(-0.04%)
Mar 07, 2014 19.61 19.65 19.49 19.65 20,205 +0.02(+0.11%)
Mar 06, 2014 19.76 19.76 19.61 19.63 35,285 -0.13(-0.65%)
Mar 05, 2014 19.84 19.88 19.72 19.76 16,354 -0.13(-0.66%)
Mar 04, 2014 19.77 19.93 19.77 19.89 24,081 +0.18(+0.93%)
Mar 03, 2014 19.87 19.88 19.67 19.70 30,344 -0.20(-1.02%)
Feb 28, 2014 19.84 19.93 19.81 19.91 7,456 +0.17(+0.88%)
Feb 27, 2014 19.85 19.85 19.73 19.73 14,209 -0.08(-0.42%)
Feb 26, 2014 19.97 19.97 19.82 19.82 15,068 -0.04(-0.21%)
Feb 25, 2014 19.97 20.02 19.86 19.86 18,846 -0.03(-0.13%)
Feb 24, 2014 20.00 20.10 19.88 19.88 22,013 -0.08(-0.42%)
Feb 21, 2014 20.01 20.08 19.94 19.97 34,708 +0.05(+0.26%)
Feb 20, 2014 19.70 19.97 19.70 19.92 7,065 +0.18(+0.90%)
Feb 19, 2014 19.85 19.97 19.74 19.74 33,553 -0.15(-0.74%)
Feb 18, 2014 19.88 19.94 19.84 19.88 41,166 +0.07(+0.34%)
Feb 14, 2014 19.70 19.82 19.82 19.82 17,624 +0.14(+0.69%)
Feb 13, 2014 19.41 19.70 19.41 19.68 11,657 +0.23(+1.17%)
Feb 12, 2014 19.47 19.49 19.35 19.45 16,324 +0.01(+0.04%)
Feb 11, 2014 19.30 19.49 19.25 19.45 20,228 +0.22(+1.12%)
Feb 10, 2014 19.17 19.24 19.04 19.23 15,631 +0.09(+0.49%)
Feb 07, 2014 19.11 19.14 19.03 19.14 17,632 +0.15(+0.78%)
Feb 06, 2014 18.93 19.01 18.87 18.99 6,551 +0.10(+0.54%)
Feb 05, 2014 18.99 18.99 18.81 18.89 18,435 -0.07(-0.36%)
Feb 04, 2014 19.18 19.18 18.90 18.96 24,862 -0.12(-0.65%)
Feb 03, 2014 19.27 19.42 19.07 19.08 75,343 -0.18(-0.96%)
Jan 31, 2014 19.07 19.31 18.99 19.27 15,285 +0.12(+0.63%)
Jan 30, 2014 18.92 19.14 18.92 19.14 13,982 +0.32(+1.68%)
Jan 29, 2014 18.81 18.87 18.81 18.83 5,528 +0.00(+0.00%)
Jan 28, 2014 18.75 18.83 18.75 18.83 11,308 +0.04(+0.20%)
Jan 27, 2014 18.86 18.86 18.78 18.79 9,122 +0.00(+0.00%)
Jan 24, 2014 18.93 19.00 18.79 18.79 20,225 -0.18(-0.96%)
Jan 23, 2014 19.01 19.01 18.90 18.97 21,015 -0.05(-0.26%)
Jan 22, 2014 19.02 19.06 18.99 19.02 11,981 +0.04(+0.22%)
Jan 21, 2014 18.90 18.98 18.82 18.98 16,425 +0.21(+1.12%)
Jan 17, 2014 18.83 18.77 18.77 18.77 16,166 -0.01(-0.08%)
Jan 16, 2014 18.66 18.78 18.66 18.78 25,538 +0.12(+0.65%)
Jan 15, 2014 18.69 18.69 18.66 18.66 15,799 -0.03(-0.16%)
Jan 14, 2014 18.73 18.75 18.66 18.69 9,358 +0.03(+0.14%)
Jan 13, 2014 18.87 18.87 18.65 18.67 25,381 -0.17(-0.88%)
Jan 10, 2014 18.77 18.90 18.77 18.83 22,682 +0.22(+1.20%)
Jan 09, 2014 18.54 18.61 18.54 18.61 9,017 +0.10(+0.53%)
Jan 08, 2014 18.58 18.58 18.47 18.51 15,431 -0.07(-0.39%)
Jan 07, 2014 18.56 18.61 18.47 18.58 16,464 +0.13(+0.72%)
Jan 06, 2014 18.49 18.49 18.39 18.45 30,573 +0.02(+0.08%)
Jan 03, 2014 18.53 18.53 18.38 18.44 21,790 -0.05(-0.29%)
Jan 02, 2014 18.78 18.78 18.46 18.49 67,057 -0.29(-1.53%)
Dec 31, 2013 18.80 18.78 18.78 18.78 24,647 +0.05(+0.29%)
Dec 30, 2013 18.73 18.74 18.68 18.72 22,307 +0.05(+0.24%)
Dec 27, 2013 18.58 18.72 18.58 18.68 24,732 +0.03(+0.16%)
Dec 26, 2013 18.77 18.77 18.59 18.65 16,084 -0.05(-0.25%)
Dec 24, 2013 18.69 18.73 18.62 18.69 5,091 +0.06(+0.31%)
Dec 23, 2013 18.76 18.78 18.64 18.64 8,357 -0.00(-0.02%)
Dec 20, 2013 18.61 18.76 18.54 18.64 10,142 -0.03(-0.16%)
Dec 19, 2013 18.71 18.71 18.53 18.67 10,481 -0.09(-0.48%)
Dec 18, 2013 18.59 18.78 18.48 18.76 17,503 +0.19(+1.02%)
Dec 17, 2013 18.66 18.66 18.53 18.57 41,906 -0.03(-0.16%)
Dec 16, 2013 18.57 18.69 18.55 18.60 20,680 +0.11(+0.59%)
Dec 13, 2013 18.54 18.54 18.44 18.49 14,902 -0.02(-0.10%)
Dec 12, 2013 18.48 18.53 18.46 18.51 4,641 +0.10(+0.53%)
Dec 11, 2013 18.69 18.69 18.41 18.41 16,275 -0.19(-1.01%)
Dec 10, 2013 18.75 18.75 18.60 18.60 34,810 -0.15(-0.81%)
Dec 09, 2013 19.06 19.06 18.71 18.75 25,030 -0.09(-0.48%)
Dec 06, 2013 18.74 18.89 18.73 18.84 16,303 +0.20(+1.09%)
Dec 05, 2013 18.69 18.70 18.64 18.64 13,957 -0.14(-0.72%)
Dec 04, 2013 18.63 18.78 18.60 18.78 7,826 +0.07(+0.36%)
Dec 03, 2013 18.64 18.71 18.63 18.71 4,233 +0.09(+0.49%)
Dec 02, 2013 18.78 18.78 18.54 18.62 11,219 -0.08(-0.44%)
Nov 29, 2013 18.64 18.83 18.64 18.70 9,339 -0.01(-0.04%)
Nov 27, 2013 18.72 18.75 18.65 18.71 33,067 -0.05(-0.24%)
Nov 26, 2013 18.98 18.98 18.74 18.75 16,789 -0.17(-0.90%)
Nov 25, 2013 19.11 19.11 18.92 18.92 25,599 -0.09(-0.46%)
Nov 22, 2013 19.03 19.05 18.94 19.01 17,061 -0.05(-0.24%)
Nov 21, 2013 18.96 19.08 18.94 19.05 7,510 +0.10(+0.52%)
Nov 20, 2013 19.21 19.21 18.96 18.96 17,756 -0.20(-1.06%)
Nov 19, 2013 19.34 19.34 19.13 19.16 6,466 -0.12(-0.63%)
Nov 18, 2013 19.44 19.44 19.23 19.28 29,203 -0.03(-0.16%)
Nov 15, 2013 19.26 19.31 19.15 19.31 34,840 +0.11(+0.55%)
Nov 14, 2013 19.15 19.26 19.10 19.21 19,654 +0.21(+1.11%)
Nov 12, 2013 19.21 19.21 18.93 18.99 16,723 -0.17(-0.87%)
Nov 11, 2013 19.24 19.24 19.06 19.16 18,522 +0.03(+0.16%)
Nov 08, 2013 19.11 19.13 18.82 19.13 84,292 -0.02(-0.12%)
Nov 07, 2013 19.45 19.45 19.13 19.15 14,201 -0.20(-1.05%)
Nov 06, 2013 19.24 19.36 19.23 19.36 17,270 +0.23(+1.22%)
Nov 05, 2013 19.26 19.34 19.12 19.12 30,264 -0.13(-0.67%)
Nov 04, 2013 19.37 19.37 19.08 19.25 23,616 +0.05(+0.27%)
Nov 01, 2013 19.22 19.23 19.11 19.20 36,673 +0.11(+0.59%)
Oct 31, 2013 19.24 19.24 18.94 19.09 16,335 -0.07(-0.39%)
Oct 30, 2013 19.31 19.39 19.14 19.16 216,606 -0.10(-0.54%)
Oct 29, 2013 19.40 19.40 19.20 19.27 20,605 +0.04(+0.19%)
Oct 28, 2013 19.27 19.32 19.18 19.23 52,304 -0.02(-0.08%)
Oct 25, 2013 19.05 19.25 19.02 19.24 19,703 +0.20(+1.05%)
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.