Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

86.65 -0.13 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 86.07 86.92 86.07 86.65 28,636 -0.13(-0.15%)
Oct 10, 2024 86.93 87.15 86.44 86.78 36,930 -0.37(-0.42%)
Oct 09, 2024 86.93 87.34 86.76 87.15 36,341 +0.47(+0.54%)
Oct 08, 2024 86.22 86.84 86.22 86.68 103,600 +0.76(+0.88%)
Oct 07, 2024 86.72 86.72 85.59 85.92 39,547 -1.53(-1.75%)
Oct 04, 2024 87.09 87.60 86.57 87.45 48,576 +1.29(+1.50%)
Oct 03, 2024 86.49 86.64 85.89 86.16 58,738 -1.06(-1.22%)
Oct 02, 2024 86.98 87.45 86.61 87.22 62,094 -0.68(-0.77%)
Oct 01, 2024 88.36 88.36 86.89 87.90 42,529 -0.54(-0.61%)
Sep 30, 2024 88.42 88.62 87.65 88.44 107,465 -0.29(-0.33%)
Sep 27, 2024 88.92 89.09 88.44 88.73 67,736 +0.22(+0.25%)
Sep 26, 2024 89.05 89.05 88.07 88.51 122,512 +0.31(+0.35%)
Sep 25, 2024 88.45 88.45 88.00 88.20 53,549 -0.40(-0.45%)
Sep 24, 2024 88.31 88.62 87.89 88.60 63,225 +0.61(+0.69%)
Sep 23, 2024 87.41 87.99 87.21 87.99 54,306 +0.91(+1.05%)
Sep 20, 2024 87.02 87.10 86.50 87.08 47,538 -0.23(-0.26%)
Sep 19, 2024 87.08 87.45 86.86 87.31 282,295 +1.92(+2.24%)
Sep 18, 2024 85.69 86.94 85.26 85.39 44,382 -0.20(-0.23%)
Sep 17, 2024 85.66 86.34 85.36 85.59 43,313 +0.60(+0.70%)
Sep 16, 2024 85.08 85.26 84.67 84.99 31,024 -0.11(-0.13%)
Sep 13, 2024 84.49 85.35 84.49 85.10 51,687 +0.75(+0.89%)
Sep 12, 2024 83.26 84.35 83.26 84.35 38,965 +1.04(+1.25%)
Sep 11, 2024 82.20 83.31 80.71 83.31 59,691 +0.93(+1.13%)
Sep 10, 2024 82.00 82.38 81.37 82.38 40,661 +0.71(+0.87%)
Sep 09, 2024 81.45 82.00 81.39 81.67 34,465 +1.01(+1.25%)
Sep 06, 2024 82.66 82.70 80.60 80.66 46,838 -1.91(-2.31%)
Sep 05, 2024 82.21 83.19 82.14 82.56 46,494 +0.71(+0.87%)
Sep 04, 2024 81.46 82.27 81.46 81.86 39,701 +0.00(+0.00%)
Sep 03, 2024 82.74 82.98 81.47 81.86 67,355 -1.31(-1.57%)
Aug 30, 2024 82.36 83.16 81.95 83.16 44,295 +1.26(+1.54%)
Aug 29, 2024 82.43 82.81 81.85 81.91 37,364 +0.18(+0.22%)
Aug 28, 2024 82.48 82.48 81.21 81.73 54,859 -1.00(-1.21%)
Aug 27, 2024 82.65 82.82 82.19 82.72 67,597 -0.30(-0.36%)
Aug 26, 2024 83.54 83.63 82.76 83.02 66,621 -0.54(-0.65%)
Aug 23, 2024 82.49 83.57 82.49 83.56 38,274 +1.79(+2.18%)
Aug 22, 2024 83.21 83.21 81.67 81.78 49,523 -1.36(-1.63%)
Aug 21, 2024 82.62 83.28 82.62 83.13 82,299 +1.04(+1.26%)
Aug 20, 2024 82.24 82.45 81.85 82.09 92,513 -0.16(-0.19%)
Aug 19, 2024 81.56 82.29 81.56 82.25 87,587 +0.92(+1.13%)
Aug 16, 2024 80.81 81.68 80.81 81.34 60,828 +0.12(+0.15%)
Aug 15, 2024 80.13 81.35 80.13 81.22 103,233 +2.54(+3.22%)
Aug 14, 2024 79.31 79.31 78.44 78.68 51,144 -0.46(-0.58%)
Aug 13, 2024 77.56 79.17 77.56 79.14 96,719 +1.90(+2.46%)
Aug 12, 2024 77.77 77.77 77.07 77.24 94,997 -0.44(-0.57%)
Aug 09, 2024 77.43 78.01 77.32 77.68 62,380 +0.29(+0.37%)
Aug 08, 2024 76.44 77.56 76.14 77.39 56,038 +1.73(+2.28%)
Aug 07, 2024 77.85 77.85 75.67 75.67 106,166 -1.26(-1.63%)
Aug 06, 2024 76.53 78.02 75.94 76.92 102,933 +0.84(+1.10%)
Aug 05, 2024 73.72 76.92 73.05 76.09 238,986 -2.26(-2.88%)
Aug 02, 2024 78.58 78.58 77.31 78.34 187,598 -2.97(-3.66%)
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.