Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

82.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.53 28.56 28.38 28.51 73,576 -0.01(-0.03%)
May 27, 2016 28.40 28.52 28.52 28.52 14,653 +0.18(+0.62%)
May 26, 2016 28.44 28.44 28.31 28.35 58,244 -0.01(-0.03%)
May 25, 2016 28.29 28.38 28.23 28.36 60,163 +0.18(+0.62%)
May 24, 2016 28.01 28.24 27.98 28.18 33,145 +0.37(+1.32%)
May 23, 2016 27.90 28.02 27.80 27.81 38,657 -0.11(-0.40%)
May 20, 2016 27.75 28.00 27.75 27.92 44,329 +0.20(+0.73%)
May 19, 2016 27.68 27.75 27.53 27.72 70,494 +0.04(+0.14%)
May 18, 2016 27.75 27.88 27.61 27.68 32,019 -0.20(-0.73%)
May 17, 2016 28.17 28.24 27.82 27.89 57,291 -0.34(-1.21%)
May 16, 2016 28.05 28.31 28.04 28.23 62,925 +0.16(+0.56%)
May 13, 2016 28.27 28.37 28.02 28.07 85,778 -0.30(-1.07%)
May 12, 2016 28.44 28.51 28.21 28.38 28,228 +0.03(+0.10%)
May 11, 2016 28.74 28.74 28.34 28.35 82,819 -0.59(-2.04%)
May 10, 2016 28.66 28.94 28.66 28.94 41,685 +0.31(+1.09%)
May 09, 2016 28.54 28.70 28.54 28.62 166,090 +0.12(+0.42%)
May 06, 2016 28.26 28.51 28.18 28.50 28,964 +0.16(+0.55%)
May 05, 2016 28.50 28.53 28.32 28.35 33,512 -0.20(-0.71%)
May 04, 2016 28.48 28.65 28.43 28.55 41,344 -0.13(-0.45%)
May 03, 2016 28.71 28.84 28.64 28.68 374,565 -0.29(-1.02%)
May 02, 2016 28.67 28.99 28.67 28.97 34,213 +0.41(+1.42%)
Apr 29, 2016 28.69 28.70 28.40 28.57 39,204 +0.06(+0.23%)
Apr 28, 2016 28.71 28.93 28.43 28.50 43,156 -0.34(-1.18%)
Apr 27, 2016 28.82 28.91 28.69 28.84 44,828 +0.02(+0.06%)
Apr 26, 2016 28.75 28.88 28.68 28.83 42,470 +0.11(+0.38%)
Apr 25, 2016 28.66 28.73 28.54 28.72 330,220 +0.02(+0.06%)
Apr 22, 2016 28.83 28.83 28.55 28.70 95,779 -0.06(-0.19%)
Apr 21, 2016 28.96 28.98 28.74 28.75 35,742 -0.12(-0.41%)
Apr 20, 2016 28.95 28.99 28.78 28.87 589,480 +0.04(+0.13%)
Apr 19, 2016 29.06 29.06 28.77 28.84 30,980 -0.14(-0.48%)
Apr 18, 2016 28.77 28.99 28.74 28.97 62,258 +0.26(+0.90%)
Apr 15, 2016 28.68 28.78 28.58 28.72 89,255 +0.07(+0.24%)
Apr 14, 2016 28.73 28.74 28.61 28.65 26,265 -0.04(-0.14%)
Apr 13, 2016 28.38 28.70 28.38 28.69 36,848 +0.45(+1.60%)
Apr 12, 2016 28.02 28.32 27.92 28.24 106,955 +0.22(+0.79%)
Apr 11, 2016 28.24 28.38 28.02 28.02 299,810 -0.12(-0.43%)
Apr 08, 2016 28.31 28.31 28.05 28.14 51,607 -0.06(-0.23%)
Apr 07, 2016 28.38 28.47 28.03 28.20 56,449 -0.33(-1.16%)
Apr 06, 2016 28.25 28.54 28.22 28.53 59,478 +0.31(+1.11%)
Apr 05, 2016 28.32 28.35 28.19 28.22 89,762 -0.24(-0.84%)
Apr 04, 2016 28.82 28.82 28.43 28.46 281,866 -0.30(-1.06%)
Apr 01, 2016 28.46 28.79 28.39 28.76 177,232 +0.18(+0.61%)
Mar 31, 2016 28.64 28.71 28.57 28.59 34,073 -0.02(-0.06%)
Mar 30, 2016 28.64 28.71 28.52 28.61 164,605 +0.12(+0.42%)
Mar 29, 2016 28.10 28.49 28.10 28.49 21,823 +0.29(+1.01%)
Mar 28, 2016 28.03 28.26 28.03 28.20 42,615 +0.19(+0.69%)
Mar 24, 2016 27.87 28.01 28.01 28.01 33,323 +0.01(+0.03%)
Mar 23, 2016 28.11 28.15 27.92 28.00 89,965 -0.22(-0.78%)
Mar 22, 2016 28.14 28.32 28.10 28.22 42,212 -0.09(-0.33%)
Mar 21, 2016 28.26 28.35 28.13 28.31 51,089 +0.00(+0.00%)
Mar 18, 2016 28.37 28.45 28.27 28.31 35,799 +0.03(+0.10%)
Mar 17, 2016 28.08 28.35 28.04 28.28 65,209 +0.14(+0.49%)
Mar 16, 2016 27.85 28.19 27.85 28.14 41,033 +0.27(+0.95%)
Mar 15, 2016 27.79 27.93 27.79 27.88 42,637 -0.12(-0.43%)
Mar 14, 2016 27.80 28.03 27.80 28.00 51,035 +0.15(+0.53%)
Mar 11, 2016 27.64 27.87 27.63 27.85 84,947 +0.41(+1.51%)
Mar 10, 2016 27.51 27.66 27.10 27.44 96,821 +0.02(+0.07%)
Mar 09, 2016 27.51 27.51 27.30 27.42 47,116 +0.07(+0.27%)
Mar 08, 2016 27.48 27.55 27.32 27.35 50,180 -0.24(-0.87%)
Mar 07, 2016 27.55 27.75 27.45 27.58 1,572,953 -0.10(-0.36%)
Mar 04, 2016 27.70 27.76 27.55 27.68 47,845 +0.06(+0.20%)
Mar 03, 2016 27.41 27.66 27.35 27.63 51,742 +0.18(+0.67%)
Mar 02, 2016 27.46 27.47 27.25 27.45 35,870 -0.02(-0.07%)
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.