Fidelity Consumer Disc MSCI ETF (NY: FDIS )

77.57 USD +1.32 (+1.73%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 76.03 76.94 75.39 76.25 144,090 +0.67(+0.89%)
May 12, 2021 77.63 77.78 75.41 75.58 452,863 -2.76(-3.52%)
May 11, 2021 78.03 78.61 77.07 78.34 309,032 -0.92(-1.16%)
May 10, 2021 80.71 80.71 79.25 79.26 354,605 -1.41(-1.75%)
May 07, 2021 80.21 80.85 79.88 80.67 158,768 +0.79(+0.99%)
May 06, 2021 79.97 80.08 79.17 79.88 226,936 +0.11(+0.14%)
May 05, 2021 80.38 80.79 79.69 79.77 108,233 -0.32(-0.40%)
May 04, 2021 80.44 80.44 79.14 80.09 255,263 -0.85(-1.05%)
May 03, 2021 81.60 81.69 80.83 80.94 370,835 -0.13(-0.16%)
Apr 30, 2021 81.08 81.53 80.88 81.07 188,600 -0.08(-0.10%)
Apr 29, 2021 81.74 81.75 80.43 81.15 155,770 +0.05(+0.06%)
Apr 28, 2021 81.19 81.51 80.91 81.10 126,798 -0.11(-0.14%)
Apr 27, 2021 81.12 81.56 81.07 81.21 146,282 +0.14(+0.17%)
Apr 26, 2021 81.00 81.25 80.50 81.07 193,317 +0.34(+0.42%)
Apr 23, 2021 80.01 81.00 79.81 80.73 134,600 +0.95(+1.19%)
Apr 22, 2021 80.55 80.81 79.40 79.78 348,563 -0.62(-0.77%)
Apr 21, 2021 79.08 80.47 78.87 80.40 115,013 +1.09(+1.37%)
Apr 20, 2021 80.22 80.34 78.67 79.31 138,201 -1.19(-1.48%)
Apr 19, 2021 81.21 81.29 80.23 80.50 175,930 -0.90(-1.11%)
Apr 16, 2021 81.04 81.41 80.73 81.40 154,500 +0.64(+0.79%)
Apr 15, 2021 80.83 80.83 80.33 80.76 131,806 +0.64(+0.80%)
Apr 14, 2021 81.04 81.30 80.00 80.12 194,634 -0.72(-0.89%)
Apr 13, 2021 80.42 80.93 80.07 80.84 169,067 +0.63(+0.79%)
Apr 12, 2021 79.84 80.32 79.65 80.21 163,041 +0.34(+0.43%)
Apr 09, 2021 79.09 79.87 78.94 79.87 108,500 +0.80(+1.01%)
Apr 08, 2021 79.05 79.21 78.39 79.07 117,798 +0.44(+0.56%)
Apr 07, 2021 78.93 79.09 78.50 78.63 135,445 -0.22(-0.28%)
Apr 06, 2021 78.46 79.22 78.46 78.85 197,924 +0.36(+0.46%)
Apr 05, 2021 78.06 78.67 77.76 78.49 189,216 +1.44(+1.87%)
Apr 01, 2021 76.97 77.13 76.70 77.05 296,700 +0.71(+0.93%)
Mar 31, 2021 76.18 76.75 76.09 76.34 103,852 +0.56(+0.74%)
Mar 30, 2021 74.72 75.97 74.50 75.78 100,707 +0.84(+1.12%)
Mar 29, 2021 75.48 75.85 74.54 74.94 124,336 -0.69(-0.91%)
Mar 26, 2021 75.25 75.63 74.25 75.63 113,400 +0.80(+1.07%)
Mar 25, 2021 73.22 75.01 73.00 74.83 153,018 +0.93(+1.26%)
Mar 24, 2021 75.68 75.89 73.85 73.90 117,645 -1.37(-1.82%)
Mar 23, 2021 76.21 76.47 75.07 75.27 92,382 -1.04(-1.36%)
Mar 22, 2021 76.41 76.86 76.10 76.31 182,410 +0.21(+0.28%)
Mar 19, 2021 75.55 76.21 74.73 76.10 149,200 +0.45(+0.59%)
Mar 18, 2021 77.07 77.26 75.49 75.65 135,253 -1.90(-2.45%)
Mar 17, 2021 76.20 77.88 75.98 77.55 122,464 +0.92(+1.20%)
Mar 16, 2021 77.70 77.70 76.20 76.63 135,603 -0.84(-1.08%)
Mar 15, 2021 76.79 77.50 76.43 77.47 221,330 +0.96(+1.25%)
Mar 12, 2021 75.73 76.52 75.35 76.51 145,000 +0.25(+0.33%)
Mar 11, 2021 75.91 76.48 75.68 76.26 163,090 +1.33(+1.77%)
Mar 10, 2021 75.50 75.89 74.40 74.93 170,206 +0.52(+0.70%)
Mar 09, 2021 73.58 74.93 73.31 74.41 303,813 +2.20(+3.05%)
Mar 08, 2021 72.19 73.53 71.96 72.21 222,654 +0.31(+0.43%)
Mar 05, 2021 71.69 71.99 68.42 71.90 295,700 +0.81(+1.14%)
Mar 04, 2021 72.85 73.22 69.72 71.09 795,930 -1.63(-2.24%)
Mar 03, 2021 74.34 74.38 72.67 72.72 141,975 -1.66(-2.23%)
Mar 02, 2021 75.38 75.53 74.36 74.38 266,110 -0.91(-1.21%)
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.