Fidelity MSCI Materials Historical Data - FMAT

기업명	Etf 심볼	시장	주식 타입
Fidelity MSCI Materials Index	FMAT	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.55	1.08%	51.67	05:10:16

개장가	저가	고가	종가	전일 종가
51.15	50.84	51.71	51.67	51.12

FMAT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.39	51.71	50.58	51.00	21,274	0.28	0.54%
1개월	50.43	52.2409	50.2999	51.49	34,921	1.24	2.46%
3개월	50.97	52.7677	49.22	51.08	37,426	0.70	1.37%
6개월	45.89	52.7677	45.6957	49.14	38,478	5.78	12.60%
1년	42.45	52.7677	41.62	46.87	42,450	9.22	21.72%
3년	49.37	52.7677	37.43	46.23	72,025	2.30	4.66%
5년	29.50	52.7677	20.76	42.66	72,009	22.17	75.15%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 6월(6) 2024	51.67	0.55	1.08%	51.15	51.71	50.84	41,754
31 5월(5) 2024	51.12	0.47	0.93%	50.58	51.12	50.58	30,908
30 5월(5) 2024	50.65	-0.72	-1.40%	50.86	50.965	50.59	36,010
29 5월(5) 2024	51.37	-0.16	-0.30%	51.63	51.63	51.28	3,818
25 5월(5) 2024	51.5265	0.39	0.76%	51.39	51.5813	51.39	14,359
24 5월(5) 2024	51.14	-0.47	-0.91%	51.74	51.74	51.00	94,150
23 5월(5) 2024	51.61	-0.51	-0.98%	51.85	51.85	51.42	36,878
22 5월(5) 2024	52.12	-0.06	-0.11%	52.07	52.15	51.93	31,892
21 5월(5) 2024	52.18	0.10	0.19%	52.08	52.2409	51.90	47,224
18 5월(5) 2024	52.08	0.43	0.83%	51.82	52.08	51.82	36,881
17 5월(5) 2024	51.65	-0.39	-0.75%	51.94	52.05	51.65	40,229
16 5월(5) 2024	52.04	0.14	0.27%	52.16	52.19	51.7957	45,124
15 5월(5) 2024	51.90	0.12	0.23%	52.01	52.02	51.73	19,264
14 5월(5) 2024	51.7823	-0.02	-0.03%	51.96	52.10	51.75	26,132
11 5월(5) 2024	51.80	0.00	0.00%	52.00	52.00	51.75	46,290
10 5월(5) 2024	51.80	0.56	1.09%	51.32	51.8097	51.319	25,993
09 5월(5) 2024	51.24	-0.20	-0.39%	51.23	51.36	51.18	22,266
08 5월(5) 2024	51.44	0.58	1.14%	51.01	51.4913	51.01	30,869
07 5월(5) 2024	50.86	0.35	0.69%	50.88	50.99	50.665	17,553
04 5월(5) 2024	50.51	0.46	0.92%	50.43	50.64	50.2999	57,650
03 5월(5) 2024	50.05	-0.01	-0.02%	49.89	50.19	49.6013	32,688
02 5월(5) 2024	50.06	0.25	0.50%	50.07	50.80	49.87	58,144