Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.80 -0.11 (-0.23%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.92 26.71 26.77 84,877 -0.06(-0.22%)
Jun 28, 2018 26.72 26.86 26.72 26.83 27,994 +0.04(+0.16%)
Jun 27, 2018 26.83 27.00 26.75 26.79 47,215 -0.08(-0.29%)
Jun 26, 2018 26.96 27.02 26.76 26.86 28,500 -0.09(-0.35%)
Jun 25, 2018 26.79 26.99 26.79 26.96 104,216 +0.15(+0.54%)
Jun 22, 2018 26.68 26.91 26.68 26.81 43,591 +0.17(+0.64%)
Jun 21, 2018 26.68 26.70 26.57 26.64 120,352 +0.05(+0.19%)
Jun 20, 2018 26.62 26.62 26.47 26.59 35,242 +0.03(+0.10%)
Jun 19, 2018 26.30 26.59 26.30 26.56 96,328 +0.17(+0.65%)
Jun 18, 2018 26.65 26.65 26.31 26.39 40,599 -0.38(-1.41%)
Jun 15, 2018 26.77 26.62 26.77 66,682 +0.35(+1.32%)
Jun 14, 2018 26.43 26.46 26.36 26.42 96,024 +0.03(+0.11%)
Jun 13, 2018 26.46 26.48 26.31 26.39 39,712 -0.08(-0.30%)
Jun 12, 2018 26.41 26.48 26.31 26.47 47,776 +0.05(+0.19%)
Jun 11, 2018 26.22 26.48 26.22 26.42 71,037 +0.20(+0.78%)
Jun 08, 2018 25.91 26.22 25.91 26.22 171,730 +0.36(+1.38%)
Jun 07, 2018 25.70 26.00 25.69 25.86 74,929 +0.11(+0.43%)
Jun 06, 2018 25.59 25.75 58,809 +0.04(+0.17%)
Jun 05, 2018 25.84 25.84 25.64 25.71 70,177 -0.11(-0.43%)
Jun 04, 2018 25.65 25.84 25.65 25.82 38,609 +0.23(+0.90%)
Jun 01, 2018 25.64 25.71 25.57 25.59 101,105 -0.03(-0.13%)
May 31, 2018 25.96 25.96 25.50 25.62 55,014 -0.39(-1.51%)
May 30, 2018 25.73 26.05 25.72 26.01 52,040 +0.37(+1.43%)
May 29, 2018 25.62 25.74 25.55 25.65 39,541 -0.03(-0.13%)
May 25, 2018 25.68 25.68 25.68 0 +0.03(+0.10%)
May 24, 2018 25.66 25.73 25.56 25.65 64,029 -0.02(-0.07%)
May 23, 2018 25.54 25.71 25.49 25.67 64,881 +0.08(+0.30%)
May 22, 2018 25.69 25.79 25.55 25.59 42,983 -0.07(-0.27%)
May 21, 2018 25.62 25.72 25.57 25.66 56,062 +0.12(+0.47%)
May 18, 2018 25.63 25.63 25.42 25.54 66,867 -0.12(-0.46%)
May 17, 2018 25.67 25.73 25.59 25.66 50,316 +0.07(+0.27%)
May 16, 2018 25.42 25.66 25.42 25.59 87,549 +0.20(+0.80%)
May 15, 2018 25.42 25.48 25.30 25.39 41,197 -0.09(-0.37%)
May 14, 2018 25.57 25.59 25.47 25.48 76,668 -0.03(-0.10%)
May 11, 2018 25.58 25.70 25.46 25.51 33,188 -0.02(-0.07%)
May 10, 2018 25.47 25.65 25.47 25.53 134,832 +0.14(+0.57%)
May 09, 2018 25.28 25.45 25.24 25.38 75,484 +0.04(+0.17%)
May 08, 2018 25.40 25.40 25.24 25.34 93,689 -0.11(-0.43%)
May 07, 2018 25.64 25.65 25.39 25.45 86,898 -0.13(-0.50%)
May 04, 2018 25.22 25.72 25.20 25.58 81,876 +0.37(+1.45%)
May 03, 2018 25.26 25.36 25.12 25.21 78,386 -0.05(-0.20%)
May 02, 2018 25.66 25.66 25.22 25.26 79,664 -0.45(-1.76%)
May 01, 2018 25.84 25.84 25.55 25.71 181,993 -0.24(-0.92%)
Apr 30, 2018 26.17 26.25 25.89 25.95 37,974 -0.14(-0.52%)
Apr 27, 2018 25.95 26.17 25.93 26.09 33,250 +0.14(+0.52%)
Apr 26, 2018 25.92 26.05 25.80 25.95 43,441 +0.13(+0.49%)
Apr 25, 2018 25.75 25.90 25.67 25.82 45,726 +0.05(+0.20%)
Apr 24, 2018 25.99 25.99 25.63 25.77 85,017 -0.14(-0.56%)
Apr 23, 2018 25.94 26.01 25.83 25.92 67,791 -0.06(-0.23%)
Apr 20, 2018 26.38 26.45 25.93 25.98 144,700 -0.43(-1.64%)
Apr 19, 2018 26.85 26.92 26.27 26.41 104,512 -0.74(-2.73%)
Apr 18, 2018 27.38 27.40 27.11 27.15 191,688 -0.25(-0.90%)
Apr 17, 2018 27.43 27.44 27.26 27.40 108,369 +0.07(+0.25%)
Apr 16, 2018 27.14 27.47 27.06 27.33 42,930 +0.29(+1.07%)
Apr 13, 2018 27.02 27.07 26.92 27.04 130,724 +0.12(+0.44%)
Apr 12, 2018 27.06 27.15 26.91 26.92 26,687 -0.02(-0.06%)
Apr 11, 2018 26.87 27.08 26.87 26.94 45,679 -0.08(-0.28%)
Apr 10, 2018 27.06 27.09 26.86 27.02 57,033 +0.11(+0.41%)
Apr 09, 2018 27.04 27.19 26.85 26.91 166,434 -0.04(-0.16%)
Apr 06, 2018 27.08 27.35 26.83 26.95 47,360 -0.24(-0.88%)
Apr 05, 2018 27.20 27.33 27.02 27.19 78,780 +0.06(+0.22%)
Apr 04, 2018 26.51 27.23 26.51 27.13 168,814 +0.42(+1.56%)
Apr 03, 2018 26.44 26.80 26.40 26.71 42,438 +0.38(+1.46%)
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.