Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

82.68 +0.19 (+0.23%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 82.13 82.52 81.91 82.49 31,819 +1.00(+1.23%)
Mar 26, 2024 81.87 82.17 81.46 81.49 86,307 +0.07(+0.09%)
Mar 25, 2024 81.43 81.82 81.42 81.42 34,827 -0.31(-0.38%)
Mar 22, 2024 81.62 81.86 81.48 81.73 38,835 -0.63(-0.76%)
Mar 21, 2024 82.27 82.70 82.22 82.36 60,464 +0.50(+0.61%)
Mar 20, 2024 80.59 81.86 80.59 81.86 88,293 +1.37(+1.70%)
Mar 19, 2024 79.70 80.57 79.70 80.49 73,928 +0.68(+0.85%)
Mar 18, 2024 80.09 80.21 79.55 79.81 96,266 +0.41(+0.52%)
Mar 15, 2024 79.76 80.09 79.27 79.40 41,965 -0.70(-0.87%)
Mar 14, 2024 80.71 80.81 79.66 80.10 39,971 -0.66(-0.82%)
Mar 13, 2024 80.47 81.19 80.47 80.76 93,455 +0.14(+0.17%)
Mar 12, 2024 80.19 80.93 79.81 80.62 42,147 +0.61(+0.76%)
Mar 11, 2024 80.06 80.26 79.79 80.01 51,903 -0.23(-0.29%)
Mar 08, 2024 80.81 81.22 80.04 80.24 103,502 -0.42(-0.52%)
Mar 07, 2024 80.20 80.94 80.20 80.66 83,806 +0.60(+0.75%)
Mar 06, 2024 80.59 80.81 79.75 80.06 91,911 -0.25(-0.31%)
Mar 05, 2024 80.82 80.88 80.05 80.31 70,160 -0.91(-1.12%)
Mar 04, 2024 82.05 82.05 81.22 81.22 136,132 -0.99(-1.20%)
Mar 01, 2024 81.68 82.25 81.37 82.21 80,657 +0.46(+0.56%)
Feb 29, 2024 81.49 81.91 81.10 81.75 50,863 +0.61(+0.75%)
Feb 28, 2024 80.74 81.44 80.74 81.14 114,715 +0.16(+0.20%)
Feb 27, 2024 80.91 81.20 80.69 80.98 54,783 +0.40(+0.50%)
Feb 26, 2024 80.45 80.96 80.45 80.58 66,440 +0.25(+0.31%)
Feb 23, 2024 80.30 80.65 80.25 80.33 73,287 -0.26(-0.32%)
Feb 22, 2024 79.87 80.73 79.74 80.59 69,685 +1.43(+1.80%)
Feb 21, 2024 78.77 79.37 78.63 79.16 81,592 +0.46(+0.58%)
Feb 20, 2024 78.83 78.98 78.29 78.70 84,447 -0.83(-1.04%)
Feb 16, 2024 79.55 79.97 79.05 79.53 43,687 -0.41(-0.51%)
Feb 15, 2024 79.28 79.96 79.11 79.94 61,549 +0.87(+1.10%)
Feb 14, 2024 78.43 79.11 78.14 79.07 55,197 +0.95(+1.21%)
Feb 13, 2024 78.09 78.59 77.71 78.12 73,050 -1.82(-2.27%)
Feb 12, 2024 79.71 80.30 79.71 79.94 73,539 +0.20(+0.25%)
Feb 09, 2024 79.13 79.89 79.04 79.74 88,541 +0.64(+0.81%)
Feb 08, 2024 78.57 79.13 78.55 79.10 68,942 +0.59(+0.75%)
Feb 07, 2024 78.23 78.79 78.06 78.51 81,572 +0.66(+0.85%)
Feb 06, 2024 77.14 77.85 77.14 77.85 66,081 +0.48(+0.62%)
Feb 05, 2024 77.81 77.81 76.62 77.38 112,651 -1.11(-1.41%)
Feb 02, 2024 77.64 78.85 77.40 78.48 93,519 +1.25(+1.61%)
Feb 01, 2024 75.96 77.24 75.81 77.24 73,459 +1.59(+2.10%)
Jan 31, 2024 76.62 77.09 75.65 75.65 71,820 -1.50(-1.94%)
Jan 30, 2024 77.39 77.55 77.01 77.15 147,033 -0.26(-0.34%)
Jan 29, 2024 76.45 77.41 76.33 77.41 77,993 +1.02(+1.33%)
Jan 26, 2024 76.22 76.75 76.10 76.39 108,707 +0.39(+0.51%)
Jan 25, 2024 76.14 76.14 75.48 76.00 138,532 -0.57(-0.74%)
Jan 24, 2024 77.34 77.45 76.47 76.57 202,969 -0.32(-0.42%)
Jan 23, 2024 77.21 77.43 76.52 76.89 101,379 -0.18(-0.23%)
Jan 22, 2024 77.38 77.70 76.76 77.07 67,389 -0.09(-0.12%)
Jan 19, 2024 76.46 77.34 76.11 77.16 83,665 +0.75(+0.98%)
Jan 18, 2024 76.33 76.49 75.65 76.41 63,341 +0.47(+0.62%)
Jan 17, 2024 75.80 75.95 75.37 75.94 94,844 -0.68(-0.89%)
Jan 16, 2024 76.23 76.84 76.06 76.62 80,215 -0.15(-0.20%)
Jan 12, 2024 77.34 77.72 76.61 76.77 58,146 -0.83(-1.07%)
Jan 11, 2024 77.53 77.79 76.73 77.60 84,458 -0.06(-0.08%)
Jan 10, 2024 77.25 77.83 77.09 77.66 87,862 +0.62(+0.80%)
Jan 09, 2024 76.71 77.16 76.54 77.04 105,756 -0.22(-0.28%)
Jan 08, 2024 76.04 77.34 76.04 77.26 103,354 +1.29(+1.69%)
Jan 05, 2024 75.64 76.54 75.64 75.97 45,648 +0.17(+0.22%)
Jan 04, 2024 75.89 76.56 75.74 75.80 43,433 -0.51(-0.67%)
Jan 03, 2024 77.37 77.37 76.23 76.31 117,915 -1.79(-2.29%)
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.