Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

42.58 -0.12 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 42.90 42.90 42.41 42.58 72,856 -0.12(-0.28%)
Sep 28, 2023 42.60 42.81 42.56 42.70 151,472 +0.13(+0.31%)
Sep 27, 2023 42.86 42.93 42.37 42.57 93,019 -0.33(-0.77%)
Sep 26, 2023 43.09 43.15 42.89 42.90 100,384 -0.38(-0.88%)
Sep 25, 2023 43.29 43.27 43.08 43.28 186,661 -0.16(-0.37%)
Sep 22, 2023 43.67 43.72 43.41 43.44 103,186 -0.23(-0.53%)
Sep 21, 2023 44.08 44.16 43.64 43.67 57,949 -0.51(-1.15%)
Sep 20, 2023 44.30 44.47 44.12 44.18 105,768 +0.03(+0.07%)
Sep 19, 2023 44.26 44.26 43.97 44.15 100,209 -0.14(-0.32%)
Sep 18, 2023 44.36 44.38 44.08 44.29 103,989 +0.04(+0.09%)
Sep 15, 2023 44.55 44.62 44.23 44.25 64,424 -0.35(-0.78%)
Sep 14, 2023 44.26 44.63 44.26 44.60 68,023 +0.47(+1.06%)
Sep 13, 2023 44.08 44.25 44.02 44.13 46,759 +0.08(+0.18%)
Sep 12, 2023 44.36 44.40 44.00 44.05 53,791 -0.28(-0.63%)
Sep 11, 2023 44.07 44.37 44.07 44.33 47,888 +0.37(+0.84%)
Sep 08, 2023 43.88 43.97 43.83 43.96 96,567 +0.04(+0.09%)
Sep 07, 2023 43.82 44.03 43.72 43.92 289,361 +0.18(+0.41%)
Sep 06, 2023 43.85 43.92 43.68 43.74 76,999 -0.12(-0.27%)
Sep 05, 2023 44.24 44.27 43.85 43.86 94,495 -0.41(-0.92%)
Sep 01, 2023 44.78 44.82 44.17 44.27 75,443 -0.39(-0.87%)
Aug 31, 2023 44.73 44.86 44.65 44.66 65,242 -0.17(-0.38%)
Aug 30, 2023 44.84 44.91 44.72 44.83 72,504 +0.06(+0.13%)
Aug 29, 2023 44.52 44.77 44.37 44.77 114,815 +0.24(+0.54%)
Aug 28, 2023 44.42 44.61 44.40 44.53 64,722 +0.19(+0.43%)
Aug 25, 2023 44.23 44.44 44.03 44.34 38,203 +0.28(+0.63%)
Aug 24, 2023 44.29 44.65 44.06 44.06 76,683 -0.31(-0.69%)
Aug 23, 2023 44.24 44.39 44.20 44.37 148,592 +0.25(+0.56%)
Aug 22, 2023 44.30 44.30 44.06 44.12 123,317 -0.22(-0.49%)
Aug 21, 2023 44.52 44.58 44.15 44.34 146,578 -0.29(-0.65%)
Aug 18, 2023 44.41 44.68 44.32 44.63 109,641 +0.19(+0.42%)
Aug 17, 2023 44.91 44.98 44.37 44.44 308,143 -0.42(-0.93%)
Aug 16, 2023 45.15 45.26 44.84 44.86 61,825 -0.17(-0.38%)
Aug 15, 2023 45.36 45.36 44.97 45.02 98,279 -0.44(-0.96%)
Aug 14, 2023 45.69 45.80 45.39 45.46 538,754 -0.23(-0.50%)
Aug 11, 2023 45.57 45.76 45.49 45.69 74,397 +0.12(+0.26%)
Aug 10, 2023 45.81 46.06 45.51 45.57 129,724 -0.07(-0.15%)
Aug 09, 2023 45.66 45.88 45.60 45.64 95,620 +0.06(+0.13%)
Aug 08, 2023 45.87 45.87 45.46 45.58 69,651 -0.36(-0.78%)
Aug 07, 2023 45.62 45.99 45.62 45.94 64,895 +0.42(+0.92%)
Aug 04, 2023 46.09 46.14 45.52 45.52 120,640 -0.45(-0.97%)
Aug 03, 2023 46.05 46.13 45.94 45.97 78,672 -0.06(-0.13%)
Aug 02, 2023 45.76 46.31 45.76 46.03 94,053 +0.14(+0.30%)
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.