Friday, 29 March 2024
Fidelity MSCI Materials Index E
Date | Open | High | Low | Close | Volume |
14/10/22 | 39.87 | 39.96 | 38.33 | 38.41 | 26,600 |
13/10/22 | 37.80 | 39.79 | 37.60 | 39.67 | 27,500 |
12/10/22 | 38.82 | 38.82 | 38.54 | 38.59 | 23,100 |
11/10/22 | 38.90 | 39.39 | 38.51 | 38.83 | 34,900 |
10/10/22 | 39.07 | 39.30 | 38.83 | 39.11 | 44,600 |
07/10/22 | 39.63 | 39.63 | 38.70 | 38.91 | 31,700 |
06/10/22 | 40.06 | 40.48 | 39.89 | 39.98 | 98,700 |
05/10/22 | 40.18 | 40.60 | 39.91 | 40.40 | 33,000 |
04/10/22 | 39.99 | 40.79 | 39.99 | 40.75 | 79,000 |
03/10/22 | 38.46 | 39.52 | 38.44 | 39.31 | 60,100 |
30/09/22 | 38.07 | 38.70 | 37.96 | 38.01 | 33,200 |
29/09/22 | 38.36 | 38.36 | 37.57 | 38.10 | 51,400 |
28/09/22 | 37.95 | 38.87 | 37.85 | 38.70 | 89,000 |
26/09/22 | 37.95 | 38.45 | 37.46 | 37.65 | 132,100 |
23/09/22 | 38.42 | 38.42 | 37.70 | 38.24 | 59,600 |
22/09/22 | 39.78 | 39.78 | 39.09 | 39.09 | 69,300 |
21/09/22 | 40.76 | 40.91 | 39.65 | 39.67 | 57,800 |
20/09/22 | 40.90 | 40.90 | 40.27 | 40.51 | 40,100 |
19/09/22 | 40.15 | 41.42 | 40.14 | 41.38 | 150,700 |
16/09/22 | 40.75 | 40.77 | 40.22 | 40.65 | 102,000 |
15/09/22 | 41.90 | 42.38 | 41.49 | 41.59 | 18,800 |
14/09/22 | 42.64 | 42.64 | 41.74 | 42.11 | 52,200 |
13/09/22 | 43.23 | 43.57 | 42.65 | 42.75 | 20,200 |
12/09/22 | 44.39 | 44.52 | 44.13 | 44.33 | 45,700 |
09/09/22 | 43.73 | 44.08 | 43.71 | 44.01 | 16,000 |
08/09/22 | 42.46 | 43.23 | 42.46 | 43.22 | 35,600 |
07/09/22 | 41.58 | 42.88 | 41.50 | 42.85 | 19,900 |
06/09/22 | 41.99 | 42.19 | 41.52 | 41.73 | 40,700 |
02/09/22 | 42.53 | 42.80 | 41.65 | 41.82 | 193,900 |
01/09/22 | 41.99 | 41.99 | 41.42 | 41.85 | 63,400 |
31/08/22 | 43.10 | 43.10 | 42.49 | 42.53 | 29,800 |
30/08/22 | 43.93 | 43.93 | 42.79 | 43.01 | 55,100 |
29/08/22 | 43.68 | 44.18 | 43.59 | 43.84 | 63,300 |
26/08/22 | 45.63 | 45.70 | 44.13 | 44.15 | 35,300 |
25/08/22 | 44.75 | 45.55 | 44.75 | 45.55 | 19,700 |
24/08/22 | 44.24 | 44.57 | 44.21 | 44.45 | 15,300 |
23/08/22 | 43.91 | 44.56 | 43.91 | 44.31 | 45,000 |
22/08/22 | 43.92 | 44.09 | 43.75 | 43.85 | 248,000 |
19/08/22 | 45.17 | 45.17 | 44.50 | 44.63 | 16,500 |
18/08/22 | 45.50 | 45.60 | 45.25 | 45.54 | 33,300 |
17/08/22 | 45.52 | 45.52 | 45.09 | 45.31 | 77,200 |
16/08/22 | 45.58 | 46.18 | 45.55 | 46.01 | 25,200 |
15/08/22 | 45.25 | 45.70 | 45.00 | 45.67 | 21,600 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |