Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

48.56 -0.05 (-0.10%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.55 32.80 32.53 32.68 117,570 +0.16(+0.49%)
Sep 27, 2019 32.66 32.66 32.31 32.52 202,767 -0.04(-0.14%)
Sep 26, 2019 32.47 32.65 32.47 32.56 305,141 +0.14(+0.44%)
Sep 25, 2019 32.55 32.55 32.34 32.42 196,333 +0.09(+0.28%)
Sep 24, 2019 32.39 32.56 32.25 32.33 84,726 +0.08(+0.25%)
Sep 23, 2019 32.13 32.37 32.13 32.25 68,414 +0.12(+0.36%)
Sep 20, 2019 32.36 32.37 32.14 32.14 89,957 -0.08(-0.25%)
Sep 19, 2019 32.23 32.27 32.16 32.21 70,648 -0.02(-0.06%)
Sep 18, 2019 32.25 32.27 31.99 32.23 60,080 +0.00(+0.00%)
Sep 17, 2019 32.09 32.38 32.09 32.23 52,316 +0.16(+0.50%)
Sep 16, 2019 32.24 32.24 32.01 32.07 111,102 -0.28(-0.88%)
Sep 13, 2019 32.52 32.58 32.30 32.36 83,655 -0.21(-0.65%)
Sep 12, 2019 32.64 32.68 32.50 32.57 158,512 +0.17(+0.51%)
Sep 11, 2019 32.28 32.43 32.17 32.40 70,620 +0.13(+0.39%)
Sep 10, 2019 32.32 32.32 32.13 32.28 119,866 -0.19(-0.57%)
Sep 09, 2019 32.53 32.53 32.38 32.46 69,923 -0.05(-0.16%)
Sep 06, 2019 32.48 32.55 32.41 32.52 71,479 +0.15(+0.47%)
Sep 05, 2019 32.68 32.68 32.34 32.37 116,197 -0.21(-0.65%)
Sep 04, 2019 32.41 32.58 32.29 32.58 179,271 +0.32(+0.99%)
Sep 03, 2019 31.98 32.27 31.87 32.26 116,543 +0.15(+0.47%)
Aug 30, 2019 32.22 32.30 31.99 32.11 70,915 -0.04(-0.11%)
Aug 29, 2019 32.29 32.32 31.96 32.14 102,225 +0.04(+0.11%)
Aug 28, 2019 31.82 32.13 31.76 32.11 192,645 +0.28(+0.88%)
Aug 27, 2019 32.11 32.13 31.70 31.83 114,412 -0.08(-0.24%)
Aug 26, 2019 31.79 31.98 31.67 31.90 105,453 +0.30(+0.95%)
Aug 23, 2019 32.08 32.15 31.43 31.60 127,851 -0.51(-1.60%)
Aug 22, 2019 31.99 32.17 31.92 32.12 104,090 +0.18(+0.56%)
Aug 21, 2019 32.00 32.06 31.86 31.94 108,730 +0.11(+0.33%)
Aug 20, 2019 32.24 32.24 31.83 31.83 85,182 -0.40(-1.24%)
Aug 19, 2019 32.25 32.27 32.11 32.23 120,962 +0.33(+1.03%)
Aug 16, 2019 31.75 32.02 31.75 31.90 97,861 +0.35(+1.10%)
Aug 15, 2019 31.43 31.65 31.31 31.56 125,810 +0.47(+1.50%)
Aug 14, 2019 31.35 31.52 31.07 31.09 597,541 -0.50(-1.59%)
Aug 13, 2019 31.19 31.70 31.19 31.59 130,159 +0.35(+1.14%)
Aug 12, 2019 31.37 31.43 31.14 31.24 93,896 -0.19(-0.59%)
Aug 09, 2019 31.59 31.62 31.24 31.43 154,909 -0.19(-0.59%)
Aug 08, 2019 31.18 31.66 31.11 31.61 192,331 +0.37(+1.19%)
Aug 07, 2019 30.77 31.35 30.49 31.24 119,243 +0.36(+1.18%)
Aug 06, 2019 30.71 31.02 30.64 30.88 176,842 +0.27(+0.87%)
Aug 05, 2019 31.26 31.31 30.45 30.61 309,526 -0.83(-2.65%)
Aug 02, 2019 31.43 31.60 31.33 31.44 70,690 -0.02(-0.06%)
Aug 01, 2019 31.65 32.02 31.45 31.46 107,779 -0.12(-0.39%)
Jul 31, 2019 32.14 32.14 31.24 31.59 125,399 -0.58(-1.79%)
Jul 30, 2019 32.21 32.34 32.12 32.16 103,124 +0.07(+0.22%)
Jul 29, 2019 32.08 32.14 32.03 32.09 94,172 +0.06(+0.19%)
Jul 26, 2019 31.77 32.05 31.71 32.03 112,856 +0.35(+1.12%)
Jul 25, 2019 31.63 31.75 31.54 31.67 66,028 +0.02(+0.06%)
Jul 24, 2019 31.81 31.85 31.63 31.66 74,963 -0.21(-0.67%)
Jul 23, 2019 31.98 31.98 31.78 31.87 109,517 +0.19(+0.59%)
Jul 22, 2019 31.92 31.92 31.62 31.68 665,904 -0.13(-0.42%)
Jul 19, 2019 32.11 32.16 31.82 31.82 74,072 -0.23(-0.72%)
Jul 18, 2019 31.84 32.12 31.77 32.05 74,004 +0.27(+0.87%)
Jul 17, 2019 31.83 31.86 31.68 31.77 113,966 -0.05(-0.17%)
Jul 16, 2019 31.83 31.90 31.71 31.82 121,032 +0.02(+0.06%)
Jul 15, 2019 31.78 31.85 31.75 31.81 118,507 +0.04(+0.14%)
Jul 12, 2019 31.70 31.80 31.67 31.76 63,474 +0.15(+0.46%)
Jul 11, 2019 31.65 31.66 31.49 31.62 69,641 +0.05(+0.16%)
Jul 10, 2019 31.50 31.61 31.45 31.57 81,761 +0.20(+0.62%)
Jul 09, 2019 31.49 31.49 31.25 31.37 91,551 -0.17(-0.55%)
Jul 08, 2019 31.47 31.59 31.46 31.55 69,222 +0.09(+0.28%)
Jul 05, 2019 31.47 31.51 31.23 31.46 106,091 -0.14(-0.46%)
Jul 03, 2019 31.29 31.64 31.29 31.60 79,258 +0.37(+1.19%)
Jul 02, 2019 30.99 31.23 30.99 31.23 72,112 +0.27(+0.86%)
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.