Indicators

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.99 +0.11 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.69	26.72	26.47	26.70	417,724	+0.08(+0.30%)
Dec 28, 2018	26.79	26.88	26.49	26.62	245,357	+0.01(+0.03%)
Dec 27, 2018	26.18	26.61	25.81	26.61	96,210	+0.27(+1.03%)
Dec 26, 2018	25.72	26.35	25.42	26.34	408,227	+0.69(+2.70%)
Dec 24, 2018	26.32	26.35	25.62	25.65	164,713	-0.70(-2.66%)
Dec 21, 2018	26.67	27.19	26.35	26.35	297,901	-0.29(-1.09%)
Dec 20, 2018	26.96	26.96	26.39	26.64	423,835	-0.47(-1.73%)
Dec 19, 2018	27.50	27.69	27.02	27.11	548,694	-0.26(-0.96%)
Dec 18, 2018	27.80	27.80	27.22	27.38	3,059,165	-0.31(-1.12%)
Dec 17, 2018	28.32	28.32	27.54	27.69	173,783	-0.66(-2.33%)
Dec 14, 2018	28.67	28.67	28.27	28.35	347,303	-0.53(-1.82%)
Dec 13, 2018	28.73	28.95	28.73	28.87	59,499	+0.16(+0.56%)
Dec 12, 2018	28.93	29.01	28.68	28.71	122,720	-0.04(-0.15%)
Dec 11, 2018	28.68	28.94	28.59	28.75	804,583	+0.29(+1.01%)
Dec 10, 2018	28.55	28.63	28.07	28.47	180,253	-0.06(-0.21%)
Dec 07, 2018	28.82	28.95	28.39	28.53	145,851	-0.30(-1.05%)
Dec 06, 2018	28.75	28.83	28.28	28.83	108,687	+0.01(+0.03%)
Dec 04, 2018	29.35	29.46	28.81	28.82	866,819	-0.52(-1.78%)

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.