Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

80.49 +0.21 (+0.26%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 80.14 80.50 79.82 80.28 83,948 +0.11(+0.14%)
Jun 18, 2024 80.35 80.35 79.99 80.17 35,786 -0.32(-0.40%)
Jun 17, 2024 79.05 80.62 78.95 80.49 102,733 +1.31(+1.65%)
Jun 14, 2024 79.62 79.62 78.79 79.18 56,043 -0.78(-0.97%)
Jun 13, 2024 80.53 80.53 79.67 79.96 50,670 -0.23(-0.29%)
Jun 12, 2024 80.07 80.83 80.06 80.19 83,395 +0.92(+1.16%)
Jun 11, 2024 79.34 79.34 78.57 79.27 58,275 -0.19(-0.24%)
Jun 10, 2024 79.04 79.56 78.85 79.46 31,085 +0.19(+0.24%)
Jun 07, 2024 79.30 79.77 79.20 79.27 29,144 -0.55(-0.69%)
Jun 06, 2024 79.27 79.82 79.27 79.82 52,649 +0.52(+0.66%)
Jun 05, 2024 78.91 79.30 78.30 79.30 45,157 +0.64(+0.82%)
Jun 04, 2024 78.57 78.99 78.40 78.65 39,622 -0.26(-0.33%)
Jun 03, 2024 78.99 79.28 78.33 78.91 33,572 +0.08(+0.10%)
May 31, 2024 78.54 78.83 77.73 78.83 39,812 +0.47(+0.60%)
May 30, 2024 78.03 78.53 78.03 78.36 43,367 +0.41(+0.52%)
May 29, 2024 77.81 78.18 77.81 77.96 41,021 -0.41(-0.52%)
May 28, 2024 78.39 78.56 78.02 78.36 170,659 -0.15(-0.19%)
May 24, 2024 78.16 78.74 78.16 78.51 40,724 +0.67(+0.86%)
May 23, 2024 79.13 79.13 77.60 77.85 336,540 -1.12(-1.42%)
May 22, 2024 79.65 79.68 78.75 78.96 32,624 -0.87(-1.09%)
May 21, 2024 79.43 79.85 79.17 79.83 39,624 +0.26(+0.33%)
May 20, 2024 79.95 80.18 79.50 79.57 43,449 -0.47(-0.59%)
May 17, 2024 79.89 80.09 79.71 80.04 33,284 +0.12(+0.15%)
May 16, 2024 80.44 80.51 79.92 79.92 95,584 -0.72(-0.89%)
May 15, 2024 80.74 80.76 80.11 80.64 43,629 +0.14(+0.17%)
May 14, 2024 80.14 80.54 80.02 80.50 47,873 +0.58(+0.72%)
May 13, 2024 80.27 80.61 79.71 79.92 53,423 +0.04(+0.05%)
May 10, 2024 80.48 80.48 79.73 79.88 47,884 -0.44(-0.55%)
May 09, 2024 79.63 80.39 79.51 80.32 163,819 +0.68(+0.85%)
May 08, 2024 79.15 79.66 79.14 79.64 33,849 -0.25(-0.31%)
May 07, 2024 80.29 80.43 79.85 79.89 33,748 -0.49(-0.61%)
May 06, 2024 79.80 80.38 79.80 80.38 33,491 +0.96(+1.21%)
May 03, 2024 79.77 80.25 79.35 79.42 52,960 +0.70(+0.89%)
May 02, 2024 78.39 78.82 77.69 78.72 60,061 +1.10(+1.41%)
May 01, 2024 78.07 79.18 77.19 77.63 96,445 -0.27(-0.35%)
Apr 30, 2024 79.03 79.41 77.87 77.90 82,024 -1.87(-2.34%)
Apr 29, 2024 79.37 79.87 79.18 79.76 60,678 +1.40(+1.78%)
Apr 26, 2024 77.78 78.71 77.78 78.36 108,340 +0.98(+1.27%)
Apr 25, 2024 76.29 77.48 76.01 77.39 40,849 -0.10(-0.13%)
Apr 24, 2024 78.00 78.15 77.18 77.49 35,972 +0.30(+0.39%)
Apr 23, 2024 76.44 77.37 76.24 77.19 302,270 +1.03(+1.35%)
Apr 22, 2024 75.92 76.49 75.41 76.16 56,465 +0.52(+0.69%)
Apr 19, 2024 76.11 76.38 75.32 75.64 81,242 -0.59(-0.77%)
Apr 18, 2024 76.79 77.26 76.09 76.23 48,967 -0.40(-0.52%)
Apr 17, 2024 77.53 77.54 76.44 76.63 95,225 -0.52(-0.67%)
Apr 16, 2024 77.20 77.62 76.80 77.15 147,769 -0.43(-0.55%)
Apr 15, 2024 79.34 79.41 77.51 77.58 72,068 -1.34(-1.69%)
Apr 12, 2024 79.72 79.75 78.62 78.91 44,775 -1.39(-1.73%)
Apr 11, 2024 79.88 80.48 79.30 80.30 89,769 +0.62(+0.78%)
Apr 10, 2024 79.61 79.96 79.30 79.68 53,208 -1.30(-1.60%)
Apr 09, 2024 81.09 81.09 80.32 80.98 48,391 +0.36(+0.45%)
Apr 08, 2024 80.52 80.90 80.51 80.62 69,335 +0.58(+0.72%)
Apr 05, 2024 79.80 80.53 79.73 80.04 67,557 +0.55(+0.69%)
Apr 04, 2024 81.11 81.36 79.49 79.49 150,576 -1.02(-1.26%)
Apr 03, 2024 80.02 80.82 80.02 80.51 67,085 +0.08(+0.10%)
Apr 02, 2024 80.74 80.74 80.16 80.43 157,469 -1.30(-1.59%)
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.