Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.82 -0.09 (-0.19%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.62 29.71 29.02 29.11 942,261 -0.51(-1.73%)
Mar 30, 2020 28.90 29.70 28.90 29.63 871,485 +1.12(+3.92%)
Mar 27, 2020 28.05 29.30 28.05 28.51 320,013 -0.27(-0.94%)
Mar 26, 2020 27.55 28.89 27.55 28.78 231,855 +1.54(+5.65%)
Mar 25, 2020 27.49 28.08 26.78 27.24 393,187 +0.00(+0.00%)
Mar 24, 2020 27.24 27.39 26.63 27.24 299,792 +1.36(+5.25%)
Mar 23, 2020 26.61 26.97 25.44 25.88 377,784 -0.85(-3.17%)
Mar 20, 2020 28.61 28.63 26.54 26.73 419,871 -1.69(-5.93%)
Mar 19, 2020 29.35 29.35 28.37 28.41 290,145 -0.94(-3.20%)
Mar 18, 2020 29.17 30.11 28.15 29.35 395,797 -0.81(-2.69%)
Mar 17, 2020 28.47 30.34 28.41 30.17 747,237 +2.21(+7.89%)
Mar 16, 2020 27.85 29.38 26.97 27.96 402,837 -1.99(-6.65%)
Mar 13, 2020 28.96 30.10 28.00 29.95 535,904 +2.25(+8.13%)
Mar 12, 2020 28.74 29.56 27.63 27.70 388,373 -2.91(-9.51%)
Mar 11, 2020 31.44 31.56 30.25 30.61 213,229 -1.63(-5.04%)
Mar 10, 2020 32.09 32.25 30.82 32.24 307,154 +0.97(+3.11%)
Mar 09, 2020 30.88 32.17 30.88 31.26 888,462 -1.54(-4.68%)
Mar 06, 2020 32.13 32.85 31.95 32.80 239,460 -0.25(-0.76%)
Mar 05, 2020 33.00 33.46 32.73 33.05 158,271 -0.60(-1.78%)
Mar 04, 2020 32.59 33.67 32.54 33.65 193,836 +1.54(+4.78%)
Mar 03, 2020 32.63 33.13 31.89 32.11 610,206 -0.46(-1.40%)
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.