Fidelity MSCI Materials Index ETF (FMAT)

FMAT
🏛️ 美国 →
51.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 50.04 50.48 49.91 50.34 0.2M
2021-12-30 50.32 50.60 50.07 50.10 0.0M
2021-12-29 50.09 50.35 50.01 50.25 0.1M
2021-12-28 49.88 50.12 49.86 50.04 0.1M
2021-12-27 49.23 49.81 49.11 49.79 0.1M
2021-12-23 48.70 49.19 48.67 49.06 0.0M
2021-12-22 48.18 48.63 48.12 48.62 0.0M
2021-12-21 47.91 48.34 47.89 48.23 0.0M
2021-12-20 47.71 47.75 46.84 47.43 0.1M
2021-12-17 48.79 48.99 48.38 48.48 0.0M
2021-12-16 49.16 49.57 49.05 49.21 0.1M
2021-12-15 48.38 48.75 47.81 48.72 0.1M
2021-12-14 48.45 49.06 48.45 48.55 0.1M
2021-12-13 49.07 49.07 48.52 48.61 0.0M
2021-12-10 49.19 49.26 48.73 49.01 0.1M
2021-12-09 48.82 49.00 48.62 48.75 0.0M
2021-12-08 49.01 49.16 48.80 49.04 0.0M
2021-12-07 48.74 49.20 48.71 48.81 0.1M
2021-12-06 47.80 48.48 47.69 48.09 0.0M
2021-12-03 47.56 47.96 46.97 47.31 0.1M
2021-12-02 46.64 47.69 46.64 47.51 0.0M
2021-12-01 47.85 48.21 46.53 46.53 0.1M
2021-11-30 48.13 48.17 46.99 47.08 0.1M
2021-11-29 48.69 48.69 48.05 48.38 0.1M
2021-11-26 48.11 48.45 47.74 48.28 0.1M
2021-11-24 49.38 49.38 49.10 49.15 0.0M
2021-11-23 49.58 49.90 49.32 49.52 0.1M
2021-11-22 49.46 50.00 49.43 49.48 0.1M
2021-11-19 49.21 49.60 49.17 49.30 0.0M
2021-11-18 49.63 49.76 49.25 49.38 0.1M
2021-11-17 50.00 50.08 49.61 49.66 0.1M
2021-11-16 50.22 50.30 50.00 50.00 0.1M
2021-11-15 50.55 50.55 50.00 50.14 0.1M
2021-11-12 50.20 50.42 50.08 50.42 0.1M
2021-11-11 49.79 50.14 49.67 49.99 0.1M
2021-11-10 49.75 50.00 49.36 49.46 0.1M
2021-11-09 49.72 49.83 49.49 49.79 0.1M
2021-11-08 49.71 49.96 49.56 49.72 0.1M
2021-11-05 48.87 49.27 48.87 49.14 0.1M
2021-11-04 48.80 48.93 48.54 48.67 0.1M
2021-11-03 48.20 48.94 48.20 48.78 0.1M
2021-11-02 47.79 48.24 47.69 48.16 0.2M
2021-11-01 47.63 47.92 47.43 47.68 0.0M
2021-10-29 47.50 47.88 47.32 47.49 0.1M
2021-10-28 47.33 47.75 47.33 47.68 0.0M
2021-10-27 47.86 47.86 47.14 47.15 0.0M
2021-10-26 48.01 48.24 47.66 47.98 0.1M
2021-10-25 47.69 48.13 47.52 47.91 0.1M
2021-10-22 47.50 47.90 47.39 47.39 0.2M
2021-10-21 47.48 47.48 46.94 47.42 0.0M
2021-10-20 47.12 47.61 47.10 47.54 0.1M
2021-10-19 47.18 47.18 46.84 47.11 0.1M
2021-10-18 46.73 47.07 46.55 47.01 0.1M
2021-10-15 47.19 47.28 46.97 47.00 0.1M
2021-10-14 46.33 46.85 46.16 46.80 0.1M
2021-10-13 45.68 45.94 45.28 45.79 0.1M
2021-10-12 45.43 45.70 45.39 45.48 0.1M
2021-10-11 45.51 46.06 45.40 45.41 0.1M
2021-10-08 45.65 45.66 45.28 45.30 0.0M
2021-10-07 45.32 46.04 45.32 45.57 0.0M
2021-10-06 44.70 44.98 44.21 44.98 0.1M
2021-10-05 44.85 45.38 44.58 45.17 0.1M
2021-10-04 45.00 45.29 44.50 44.74 0.2M
2021-10-01 44.49 45.16 44.10 44.92 0.1M
2021-09-30 45.07 45.28 44.27 44.27 0.1M
2021-09-29 45.13 45.17 44.91 44.94 0.0M
2021-09-28 45.53 45.64 45.04 45.15 0.1M
2021-09-27 45.18 45.84 45.18 45.66 0.1M
2021-09-24 45.02 45.43 45.02 45.20 0.0M
2021-09-23 44.87 45.55 44.87 45.25 0.1M
2021-09-22 44.43 45.01 44.43 44.57 0.1M
2021-09-21 44.47 44.49 43.85 44.12 0.1M
2021-09-20 44.09 44.36 43.62 44.22 0.1M
2021-09-17 45.91 45.91 45.01 45.15 0.1M
2021-09-16 46.74 46.74 45.95 46.27 0.1M
2021-09-15 46.33 46.88 46.33 46.82 0.0M
2021-09-14 46.98 46.98 46.15 46.25 0.2M
2021-09-13 47.20 47.21 46.53 46.80 0.1M
2021-09-10 47.13 47.39 46.80 46.81 0.1M
2021-09-09 46.76 47.20 46.76 46.87 0.2M
2021-09-08 47.25 47.25 46.77 46.88 0.1M
2021-09-07 47.57 47.58 47.32 47.36 0.2M
2021-09-03 47.94 48.00 47.72 47.73 0.1M
2021-09-02 47.84 48.13 47.84 48.00 0.5M
2021-09-01 47.74 47.90 47.21 47.74 0.1M
2021-08-31 47.98 47.98 47.60 47.81 0.1M
2021-08-30 48.23 48.25 47.97 47.99 0.0M
2021-08-27 47.50 48.21 47.50 48.08 0.1M
2021-08-26 47.65 47.75 47.27 47.33 0.0M
2021-08-25 47.40 47.85 47.23 47.70 0.1M
2021-08-24 47.30 47.59 47.30 47.47 0.2M
2021-08-23 46.94 47.20 46.83 47.10 0.0M
2021-08-20 46.28 46.72 46.28 46.63 0.1M
2021-08-19 46.31 46.57 46.12 46.31 0.1M
2021-08-18 47.15 47.49 46.88 46.90 0.1M
2021-08-17 47.68 47.68 46.83 47.36 0.1M
2021-08-16 47.97 48.04 47.42 47.98 0.1M
2021-08-13 48.32 48.35 48.15 48.26 0.0M
2021-08-12 48.34 48.35 47.75 48.23 0.1M
2021-08-11 47.99 48.31 47.81 48.31 0.1M
2021-08-10 46.91 47.79 46.88 47.63 0.1M
2021-08-09 46.75 46.96 46.51 46.88 0.1M
2021-08-06 46.39 46.92 46.39 46.87 0.1M
2021-08-05 46.38 46.68 46.16 46.19 0.0M
2021-08-04 46.66 46.74 46.20 46.22 0.0M
2021-08-03 46.41 46.85 45.96 46.85 0.2M
2021-08-02 47.09 47.45 46.34 46.37 0.1M
2021-07-30 46.71 47.25 46.71 46.91 0.1M
2021-07-29 46.54 47.00 46.50 46.82 0.1M
2021-07-28 45.97 46.38 45.70 46.21 0.0M
2021-07-27 45.66 46.19 45.26 46.03 0.1M
2021-07-26 45.62 46.01 45.62 46.01 0.1M
2021-07-23 45.45 45.58 45.05 45.56 0.1M
2021-07-22 45.40 45.40 44.92 45.28 0.3M
2021-07-21 45.13 45.49 45.13 45.37 0.2M
2021-07-20 44.17 45.11 44.07 44.85 0.1M
2021-07-19 44.50 44.50 43.87 44.24 0.3M
2021-07-16 46.10 46.10 45.15 45.21 0.1M
2021-07-15 45.85 46.31 45.70 46.01 0.1M
2021-07-14 46.30 46.64 45.94 46.05 0.1M
2021-07-13 46.54 46.67 46.06 46.12 0.1M
2021-07-12 46.27 46.80 46.14 46.69 0.1M
2021-07-09 46.06 46.60 46.06 46.54 0.1M
2021-07-08 45.49 45.83 45.17 45.54 0.2M
2021-07-07 45.72 46.24 45.64 46.24 0.1M
2021-07-06 46.50 46.50 45.44 45.76 0.1M
2021-07-02 46.51 46.55 46.24 46.52 0.2M
2021-07-01 46.47 46.60 46.23 46.50 0.1M
2021-06-30 45.89 46.23 45.81 46.21 0.1M
2021-06-29 46.17 46.43 45.90 46.02 0.2M
2021-06-28 46.29 46.29 45.76 46.04 0.3M
2021-06-25 46.39 46.56 46.11 46.17 0.3M
2021-06-24 46.19 46.38 45.92 46.17 0.1M
2021-06-23 46.31 46.44 45.92 45.94 0.1M
2021-06-22 46.14 46.35 45.84 46.17 0.1M
2021-06-21 45.50 46.04 45.50 46.00 0.2M
2021-06-18 45.37 45.53 45.03 45.06 0.2M
2021-06-17 47.00 47.00 45.43 46.05 0.2M
2021-06-16 47.74 47.74 47.06 47.20 0.1M
2021-06-15 47.94 47.94 47.30 47.74 0.2M
2021-06-14 48.34 48.43 47.57 47.80 0.3M
2021-06-11 48.51 48.75 48.18 48.47 0.1M
2021-06-10 48.93 48.95 48.24 48.25 0.1M
2021-06-09 48.85 48.85 48.52 48.54 0.1M
2021-06-08 48.66 48.98 48.33 48.85 0.1M
2021-06-07 49.23 49.27 48.45 48.66 0.4M
2021-06-04 49.24 49.39 48.99 49.23 0.1M
2021-06-03 48.95 49.11 48.51 49.10 0.1M
2021-06-02 49.80 49.80 49.10 49.18 0.2M
2021-06-01 49.37 49.67 49.30 49.58 0.1M
2021-05-28 49.07 49.13 48.68 48.92 0.1M
2021-05-27 48.91 49.10 48.82 48.97 0.1M
2021-05-26 48.48 48.55 48.13 48.49 0.1M
2021-05-25 49.02 49.06 48.31 48.37 0.1M
2021-05-24 48.80 49.00 48.49 48.86 0.2M
2021-05-21 48.67 48.97 48.38 48.47 0.1M
2021-05-20 48.40 48.48 48.12 48.34 0.2M
2021-05-19 48.47 48.49 47.78 48.31 0.2M
2021-05-18 49.85 49.85 49.09 49.09 0.2M
2021-05-17 49.33 49.74 48.95 49.70 0.2M
2021-05-14 48.91 49.29 48.88 49.22 0.2M
2021-05-13 48.03 48.80 47.91 48.68 0.2M
2021-05-12 49.21 49.21 47.82 47.91 0.3M
2021-05-11 48.49 49.34 48.28 49.30 0.4M
2021-05-10 49.91 50.08 49.06 49.09 0.5M
2021-05-07 48.91 49.40 48.61 49.27 0.4M
2021-05-06 48.67 48.84 48.02 48.84 0.2M
2021-05-05 48.04 48.50 47.82 48.43 0.5M
2021-05-04 46.99 47.85 46.87 47.85 0.2M
2021-05-03 46.88 47.46 46.81 47.19 0.2M
2021-04-30 46.67 46.91 46.31 46.42 0.1M
2021-04-29 47.00 47.01 46.45 46.89 0.1M
2021-04-28 46.65 46.86 46.59 46.69 0.1M
2021-04-27 46.63 46.70 46.32 46.59 0.1M
2021-04-26 46.58 46.92 46.51 46.71 0.2M
2021-04-23 45.83 46.48 45.75 46.38 0.1M
2021-04-22 46.26 46.26 45.50 45.56 0.1M
2021-04-21 45.53 46.33 45.45 46.31 0.1M
2021-04-20 46.08 46.08 45.25 45.46 0.2M
2021-04-19 46.28 46.32 45.75 46.02 0.1M
2021-04-16 46.07 46.32 46.03 46.22 0.2M
2021-04-15 45.56 45.72 45.23 45.68 0.1M
2021-04-14 44.92 45.41 44.92 45.19 0.1M
2021-04-13 45.11 45.11 44.59 44.81 0.1M
2021-04-12 44.85 45.03 44.80 45.00 0.4M
2021-04-09 44.62 44.82 44.44 44.82 0.1M
2021-04-08 44.48 44.51 44.05 44.48 0.1M
2021-04-07 45.18 45.18 44.36 44.45 0.1M
2021-04-06 45.24 45.40 45.05 45.23 0.1M
2021-04-05 45.24 45.32 44.90 45.18 0.2M
2021-04-01 44.36 44.65 44.05 44.63 0.3M
2021-03-31 44.60 44.66 44.16 44.25 0.1M
2021-03-30 44.39 44.49 44.16 44.38 0.1M
2021-03-29 44.53 44.92 44.19 44.35 0.1M
2021-03-26 43.82 44.62 43.73 44.56 0.1M
2021-03-25 42.50 43.51 42.28 43.43 0.1M
2021-03-24 42.84 43.41 42.59 42.72 0.1M
2021-03-23 43.37 43.37 42.30 42.46 0.2M
2021-03-22 43.61 43.71 43.25 43.55 0.1M
2021-03-19 43.77 43.87 43.09 43.61 0.1M
2021-03-18 44.24 44.73 43.89 44.00 0.1M
2021-03-17 43.88 44.34 43.68 44.28 0.1M
2021-03-16 44.28 44.28 43.58 43.79 0.1M
2021-03-15 44.35 44.35 43.73 44.26 0.1M
2021-03-12 44.15 44.28 43.98 44.28 0.1M
2021-03-11 44.31 44.40 44.02 44.08 0.2M
2021-03-10 43.31 44.11 43.20 43.81 0.1M
2021-03-09 43.18 43.36 42.75 43.02 0.1M
2021-03-08 42.32 43.34 42.27 42.80 0.2M
2021-03-05 41.63 42.20 40.72 42.16 0.1M
2021-03-04 41.96 42.09 40.40 41.13 0.3M
2021-03-03 42.25 42.54 41.96 42.01 0.1M
2021-03-02 42.30 42.68 42.21 42.30 0.1M
2021-03-01 41.68 42.31 41.68 42.13 0.1M
2021-02-26 41.48 41.54 40.75 41.00 0.1M
2021-02-25 42.67 42.67 41.42 41.57 0.1M
2021-02-24 42.23 42.73 42.09 42.65 0.2M
2021-02-23 42.17 42.23 41.18 42.12 0.1M
2021-02-22 41.87 42.31 41.78 42.09 0.1M
2021-02-19 41.30 42.01 41.30 41.87 0.0M
2021-02-18 41.30 41.33 40.90 41.04 0.1M
2021-02-17 41.46 41.48 40.98 41.43 0.1M
2021-02-16 41.83 41.83 41.41 41.48 0.1M
2021-02-12 41.12 41.54 41.10 41.54 0.0M
2021-02-11 41.22 41.30 40.73 41.10 0.1M
2021-02-10 41.43 41.46 40.83 41.05 0.0M
2021-02-09 41.42 41.42 41.00 41.10 0.1M
2021-02-08 41.22 41.44 41.22 41.37 0.1M
2021-02-05 40.64 40.95 40.58 40.90 0.1M
2021-02-04 40.26 40.33 39.91 40.25 0.1M
2021-02-03 40.31 40.43 40.10 40.27 0.1M
2021-02-02 40.00 40.35 39.89 40.16 0.1M
2021-02-01 39.47 39.80 39.04 39.71 1.0M
2021-01-29 39.90 39.92 38.92 39.11 0.1M
2021-01-28 39.66 40.03 39.60 39.89 0.0M
2021-01-27 39.80 39.80 38.77 39.21 0.2M
2021-01-26 41.24 41.24 40.42 40.43 0.1M
2021-01-25 41.07 41.14 40.32 41.01 0.2M
2021-01-22 41.00 41.32 40.88 41.27 0.1M
2021-01-21 42.04 42.06 41.40 41.41 0.1M
2021-01-20 42.15 42.15 41.89 42.05 0.1M
2021-01-19 42.12 42.12 41.74 41.92 0.2M
2021-01-15 42.14 42.14 41.30 41.74 0.1M
2021-01-14 42.65 42.69 42.34 42.39 0.1M
2021-01-13 43.05 43.07 42.36 42.50 0.1M
2021-01-12 42.48 43.12 42.31 43.03 0.1M
2021-01-11 41.86 42.60 41.60 42.45 0.3M
2021-01-08 42.89 42.91 41.92 42.45 0.2M
2021-01-07 42.78 42.96 42.55 42.73 0.1M
2021-01-06 41.12 42.71 41.12 42.43 0.1M
2021-01-05 39.69 40.78 39.69 40.63 0.0M
2021-01-04 40.42 40.66 39.50 39.70 0.1M