Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.04
+0.04(+0.05%)
GOLD FUTURES
2,308.60
-2.40(-0.10%)
DOW
38,095.77
+192.48(+0.51%)
Bitcoin GBP
47,158.21
+1,649.51(+3.62%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Fidelity MSCI Utilities ETF (FUTY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.58

-0.01

(-0.02%)

As of 12:53PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	43.79	43.95	43.49	43.58	43.58	28,176
01 May 2024	43.09	44.01	42.95	43.59	43.59	159,500
30 Apr 2024	43.15	43.42	42.84	43.10	43.10	92,300
29 Apr 2024	43.00	43.39	43.00	43.34	43.34	90,300
26 Apr 2024	43.17	43.21	42.69	42.69	42.69	86,800
25 Apr 2024	42.84	43.31	42.59	43.16	43.16	210,500
24 Apr 2024	42.42	43.17	42.22	43.04	43.04	114,900
23 Apr 2024	42.46	43.00	42.43	42.78	42.78	121,900
22 Apr 2024	42.18	42.68	41.93	42.54	42.54	134,400
19 Apr 2024	41.59	42.24	41.59	42.17	42.17	128,700
18 Apr 2024	41.40	41.62	41.20	41.50	41.50	114,000
17 Apr 2024	40.74	41.40	40.67	41.30	41.30	124,600
16 Apr 2024	40.96	40.96	40.34	40.50	40.50	132,600
15 Apr 2024	41.67	41.86	40.88	41.06	41.06	91,000
12 Apr 2024	41.80	41.93	41.26	41.44	41.44	88,200
11 Apr 2024	42.02	42.08	41.47	41.78	41.78	92,700
10 Apr 2024	41.78	41.98	41.48	41.82	41.82	131,500
09 Apr 2024	42.52	42.72	42.34	42.60	42.60	114,700
08 Apr 2024	42.15	42.46	42.09	42.43	42.43	86,600
05 Apr 2024	41.76	42.22	41.59	42.15	42.15	89,800
04 Apr 2024	42.38	42.53	41.71	41.96	41.96	191,100
03 Apr 2024	42.21	42.34	41.94	42.08	42.08	88,000
02 Apr 2024	42.07	42.43	42.05	42.22	42.22	80,700
01 Apr 2024	42.46	42.46	41.93	42.17	42.17	96,200
28 Mar 2024	42.04	42.47	42.01	42.42	42.42	106,100
27 Mar 2024	41.24	42.09	41.24	42.07	42.07	176,800
26 Mar 2024	41.52	41.61	40.95	40.96	40.96	87,400
25 Mar 2024	41.29	41.48	41.25	41.44	41.44	78,500
22 Mar 2024	41.43	41.52	41.21	41.25	41.25	98,300
21 Mar 2024	41.38	41.65	41.21	41.21	41.21	150,700
20 Mar 2024	41.03	41.40	40.99	41.24	41.24	302,800
19 Mar 2024	40.83	41.16	40.76	41.10	41.10	167,300
18 Mar 2024	40.64	41.00	40.41	40.73	40.73	135,100
15 Mar 2024	40.46	40.82	40.39	40.58	40.58	124,500
15 Mar 2024	0.385 Dividend
14 Mar 2024	41.13	41.24	40.67	40.95	40.57	195,900
13 Mar 2024	41.28	41.63	41.22	41.28	40.89	143,000
12 Mar 2024	41.28	41.33	40.77	41.03	40.64	153,400
11 Mar 2024	41.19	41.51	41.01	41.38	40.99	176,000
08 Mar 2024	41.26	41.35	40.90	41.20	40.81	190,000
07 Mar 2024	41.16	41.24	41.06	41.11	40.72	169,300
06 Mar 2024	40.68	41.04	40.67	40.86	40.48	175,300
05 Mar 2024	40.64	41.33	40.29	40.44	40.06	305,800
04 Mar 2024	39.70	40.61	39.70	40.56	40.18	205,300
01 Mar 2024	39.90	40.00	39.36	39.87	39.50	256,800
29 Feb 2024	40.23	40.42	39.89	40.08	39.70	150,800
28 Feb 2024	39.79	40.07	39.77	40.01	39.63	188,000
27 Feb 2024	39.35	39.91	39.25	39.90	39.52	183,500
26 Feb 2024	39.76	39.76	39.08	39.13	38.76	177,700
23 Feb 2024	39.69	40.09	39.65	39.92	39.54	127,500
22 Feb 2024	39.78	39.83	39.37	39.66	39.29	196,900
21 Feb 2024	39.66	40.05	39.60	40.00	39.62	147,700
20 Feb 2024	39.44	39.96	39.41	39.49	39.12	190,200
16 Feb 2024	39.36	39.71	39.15	39.52	39.15	293,500
15 Feb 2024	38.98	39.58	38.98	39.56	39.19	338,700
14 Feb 2024	38.76	38.96	38.60	38.87	38.50	2,752,600
13 Feb 2024	39.09	39.21	38.17	38.66	38.30	3,142,700
12 Feb 2024	38.85	39.39	38.81	39.36	38.99	208,300
09 Feb 2024	38.66	38.92	38.56	38.88	38.51	497,600
08 Feb 2024	38.88	38.88	38.39	38.71	38.35	252,600
07 Feb 2024	39.05	39.16	38.76	38.96	38.59	232,600
06 Feb 2024	38.76	39.04	38.64	38.95	38.58	499,100
05 Feb 2024	39.27	39.27	38.77	38.80	38.44	280,000
02 Feb 2024	39.87	40.00	39.35	39.63	39.26	275,500
01 Feb 2024	39.44	40.32	39.27	40.32	39.94	232,700
31 Jan 2024	39.89	40.12	39.31	39.52	39.15	452,200
30 Jan 2024	39.63	39.87	39.31	39.66	39.29	209,500
29 Jan 2024	39.40	39.81	39.23	39.70	39.33	151,800
26 Jan 2024	39.44	39.55	39.29	39.41	39.04	161,400
25 Jan 2024	39.04	39.33	38.79	39.33	38.96	244,200
24 Jan 2024	39.38	39.52	38.56	38.61	38.25	213,000
23 Jan 2024	39.17	39.31	38.99	39.17	38.80	193,800
22 Jan 2024	39.23	39.55	38.95	39.09	38.72	313,000
19 Jan 2024	39.30	39.36	38.99	39.26	38.89	244,700
18 Jan 2024	39.55	39.55	39.07	39.26	38.89	316,300
17 Jan 2024	40.02	40.35	39.39	39.69	39.32	245,100
16 Jan 2024	40.53	40.61	40.17	40.26	39.88	313,200
12 Jan 2024	40.77	40.91	40.60	40.75	40.37	314,200
11 Jan 2024	41.34	41.34	40.39	40.52	40.14	1,339,300
10 Jan 2024	41.52	41.65	41.34	41.46	41.07	265,900
09 Jan 2024	41.64	41.65	41.40	41.49	41.10	224,700
08 Jan 2024	41.45	41.84	41.31	41.83	41.44	314,200
05 Jan 2024	41.28	41.74	41.17	41.50	41.11	233,200
04 Jan 2024	41.58	41.77	41.35	41.40	41.01	127,600
03 Jan 2024	41.31	41.62	41.15	41.54	41.15	204,700
02 Jan 2024	40.66	41.50	40.60	41.40	41.01	315,800
29 Dec 2023	40.87	40.94	40.60	40.86	40.48	259,500
28 Dec 2023	40.50	40.98	40.50	40.93	40.55	237,700
27 Dec 2023	40.70	40.75	40.50	40.64	40.26	276,400
26 Dec 2023	40.48	40.84	40.39	40.72	40.34	213,900
22 Dec 2023	40.38	40.83	40.38	40.47	40.09	372,600
21 Dec 2023	40.32	40.54	40.02	40.31	39.93	273,200
20 Dec 2023	41.02	41.02	40.19	40.20	39.82	252,600
19 Dec 2023	40.82	41.05	40.75	41.01	40.62	342,700
18 Dec 2023	40.91	41.12	40.64	40.74	40.36	340,300
15 Dec 2023	41.40	41.40	40.54	40.82	40.44	367,200
15 Dec 2023	0.293 Dividend
14 Dec 2023	42.51	42.83	41.76	41.84	41.16	495,000
13 Dec 2023	40.78	42.31	40.61	42.29	41.60	311,500
12 Dec 2023	40.95	41.00	40.50	40.77	40.10	267,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.04+0.04(+0.05%)

GOLD FUTURES2,308.60-2.40(-0.10%)

DOW38,095.77+192.48(+0.51%)

Bitcoin GBP47,158.21+1,649.51(+3.62%)

Best UK mortgage deals of the week

Fidelity MSCI Utilities ETF (FUTY)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.04
+0.04(+0.05%)

GOLD FUTURES
2,308.60
-2.40(-0.10%)

DOW
38,095.77
+192.48(+0.51%)

Bitcoin GBP
47,158.21
+1,649.51(+3.62%)