Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

79.59 +0.70 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 24.19 24.19 24.07 24.13 102,618 -0.02(-0.08%)
May 29, 2014 24.13 24.15 24.03 24.15 25,469 +0.10(+0.42%)
May 28, 2014 24.06 24.11 23.97 24.05 1,348,690 -0.06(-0.26%)
May 27, 2014 24.10 24.14 24.07 24.11 24,584 +0.14(+0.57%)
May 23, 2014 23.72 23.98 23.98 23.98 26,225 +0.16(+0.69%)
May 22, 2014 23.59 23.81 23.59 23.81 15,394 +0.15(+0.66%)
May 21, 2014 23.39 23.67 23.39 23.66 35,944 +0.28(+1.21%)
May 20, 2014 23.50 23.54 23.32 23.38 14,056 -0.25(-1.04%)
May 19, 2014 23.48 23.63 23.47 23.62 7,057 +0.10(+0.43%)
May 16, 2014 23.42 23.53 23.29 23.52 24,485 +0.17(+0.74%)
May 15, 2014 23.51 23.51 23.12 23.35 19,935 -0.17(-0.71%)
May 14, 2014 23.79 23.79 23.50 23.52 21,582 -0.26(-1.10%)
May 13, 2014 23.93 23.93 23.76 23.78 16,398 -0.07(-0.31%)
May 12, 2014 23.67 23.86 23.67 23.85 40,731 +0.33(+1.39%)
May 09, 2014 23.28 23.53 23.28 23.52 4,978 +0.15(+0.62%)
May 08, 2014 23.41 23.66 23.36 23.38 21,993 -0.02(-0.08%)
May 07, 2014 23.59 23.59 23.24 23.39 25,182 -0.08(-0.35%)
May 06, 2014 23.67 23.70 23.47 23.48 16,140 -0.28(-1.19%)
May 05, 2014 23.70 23.79 23.57 23.76 14,741 -0.00(-0.02%)
May 02, 2014 23.67 23.88 23.67 23.76 11,158 +0.09(+0.40%)
May 01, 2014 23.56 23.77 23.56 23.67 10,326 +0.13(+0.54%)
Apr 30, 2014 23.49 23.59 23.38 23.54 18,074 +0.08(+0.32%)
Apr 29, 2014 23.42 23.48 23.29 23.46 19,417 +0.13(+0.54%)
Apr 28, 2014 23.39 23.56 23.06 23.34 35,478 -0.07(-0.30%)
Apr 25, 2014 23.65 23.65 23.40 23.41 30,584 -0.39(-1.63%)
Apr 24, 2014 23.79 23.86 23.61 23.80 28,279 +0.10(+0.44%)
Apr 23, 2014 23.85 23.85 23.69 23.69 9,983 -0.16(-0.69%)
Apr 22, 2014 23.65 23.91 23.65 23.86 35,006 +0.26(+1.12%)
Apr 21, 2014 23.58 23.61 23.45 23.59 11,399 +0.08(+0.35%)
Apr 17, 2014 23.48 23.51 23.51 23.51 22,275 +0.02(+0.08%)
Apr 16, 2014 23.32 23.49 23.31 23.49 12,055 +0.32(+1.38%)
Apr 15, 2014 23.13 23.31 22.83 23.17 19,776 +0.11(+0.47%)
Apr 14, 2014 23.17 23.27 23.03 23.07 20,109 +0.05(+0.23%)
Apr 11, 2014 23.04 23.28 23.00 23.01 37,408 -0.36(-1.55%)
Apr 10, 2014 23.79 23.99 23.33 23.38 21,587 -0.54(-2.27%)
Apr 09, 2014 23.61 23.93 23.61 23.92 17,299 +0.27(+1.14%)
Apr 08, 2014 23.42 23.67 23.40 23.65 27,463 +0.22(+0.95%)
Apr 07, 2014 23.89 23.89 23.30 23.43 29,431 -0.52(-2.15%)
Apr 04, 2014 24.42 24.44 23.90 23.94 25,814 -0.45(-1.83%)
Apr 03, 2014 24.57 24.57 24.29 24.39 73,714 -0.13(-0.52%)
Apr 02, 2014 24.42 24.53 24.36 24.51 40,907 +0.17(+0.71%)
Apr 01, 2014 23.99 24.35 23.99 24.34 29,266 +0.34(+1.40%)
Mar 31, 2014 24.01 24.06 23.96 24.00 13,662 +0.19(+0.79%)
Mar 28, 2014 23.73 23.95 23.73 23.82 14,781 +0.20(+0.87%)
Mar 27, 2014 23.92 23.92 23.51 23.61 22,890 -0.14(-0.58%)
Mar 26, 2014 23.96 24.06 23.74 23.75 12,650 -0.16(-0.69%)
Mar 25, 2014 24.23 24.23 23.83 23.91 23,735 -0.19(-0.79%)
Mar 24, 2014 24.51 24.51 23.97 24.10 22,606 -0.25(-1.01%)
Mar 21, 2014 24.50 24.63 24.35 24.35 10,895 -0.21(-0.85%)
Mar 20, 2014 24.54 24.61 24.46 24.56 11,569 +0.04(+0.15%)
Mar 19, 2014 24.78 24.78 24.48 24.52 26,073 -0.16(-0.66%)
Mar 18, 2014 24.68 24.70 24.55 24.69 22,368 +0.15(+0.59%)
Mar 17, 2014 24.52 24.60 24.49 24.54 34,754 +0.15(+0.64%)
Mar 14, 2014 24.44 24.49 24.38 24.39 28,649 +0.04(+0.18%)
Mar 13, 2014 24.83 24.83 24.30 24.34 65,616 -0.32(-1.29%)
Mar 12, 2014 24.68 24.68 24.48 24.66 23,780 -0.06(-0.22%)
Mar 11, 2014 24.98 24.98 24.66 24.71 12,124 -0.13(-0.51%)
Mar 10, 2014 24.99 24.99 24.73 24.84 11,596 -0.06(-0.26%)
Mar 07, 2014 25.14 25.14 24.87 24.91 31,295 -0.05(-0.22%)
Mar 06, 2014 24.98 25.00 24.90 24.96 40,580 +0.07(+0.29%)
Mar 05, 2014 25.02 25.02 24.85 24.89 33,123 +0.04(+0.15%)
Mar 04, 2014 24.88 24.88 24.79 24.85 19,107 +0.36(+1.49%)
Mar 03, 2014 24.51 24.58 24.33 24.49 42,370 -0.20(-0.81%)
Feb 28, 2014 24.61 24.79 24.51 24.69 30,031 +0.05(+0.22%)
Feb 27, 2014 24.80 24.80 24.50 24.63 49,173 +0.10(+0.41%)
Feb 26, 2014 24.40 24.67 24.40 24.53 47,524 +0.16(+0.67%)
Feb 25, 2014 24.41 24.41 24.22 24.37 17,847 +0.14(+0.56%)
Feb 24, 2014 24.16 24.35 24.10 24.23 25,127 +0.14(+0.57%)
Feb 21, 2014 24.19 24.19 24.09 24.10 37,773 +0.08(+0.34%)
Feb 20, 2014 23.86 24.07 23.86 24.01 30,683 +0.15(+0.65%)
Feb 19, 2014 24.18 24.18 23.86 23.86 80,508 -0.22(-0.91%)
Feb 18, 2014 24.14 24.14 23.97 24.08 18,512 +0.07(+0.30%)
Feb 14, 2014 23.95 24.00 24.00 24.00 28,529 +0.13(+0.53%)
Feb 13, 2014 23.57 23.93 23.57 23.88 14,045 +0.13(+0.54%)
Feb 12, 2014 23.82 23.88 23.74 23.75 13,935 -0.02(-0.08%)
Feb 11, 2014 23.67 23.81 23.59 23.77 24,041 +0.21(+0.89%)
Feb 10, 2014 23.57 23.59 23.48 23.56 46,008 -0.02(-0.08%)
Feb 07, 2014 23.41 23.58 23.37 23.58 20,578 +0.30(+1.29%)
Feb 06, 2014 22.96 23.29 22.96 23.28 20,487 +0.46(+2.00%)
Feb 05, 2014 22.76 22.82 22.51 22.82 67,570 -0.02(-0.07%)
Feb 04, 2014 22.66 22.84 22.62 22.84 11,474 +0.27(+1.20%)
Feb 03, 2014 23.19 23.19 22.49 22.56 73,761 -0.61(-2.63%)
Jan 31, 2014 23.17 23.33 23.03 23.17 20,960 -0.27(-1.17%)
Jan 30, 2014 23.23 23.51 23.23 23.45 17,996 +0.39(+1.70%)
Jan 29, 2014 23.27 23.27 23.03 23.06 34,188 -0.36(-1.52%)
Jan 28, 2014 23.37 23.47 23.33 23.41 13,781 +0.15(+0.63%)
Jan 27, 2014 23.42 23.44 23.05 23.27 34,735 -0.11(-0.49%)
Jan 24, 2014 23.69 23.69 23.38 23.38 57,560 -0.44(-1.85%)
Jan 23, 2014 24.04 24.04 23.70 23.82 33,756 -0.20(-0.84%)
Jan 22, 2014 23.97 24.03 23.89 24.02 20,265 +0.10(+0.42%)
Jan 21, 2014 24.09 24.09 23.81 23.92 35,524 -0.04(-0.15%)
Jan 17, 2014 24.03 23.96 23.96 23.96 41,039 -0.14(-0.57%)
Jan 16, 2014 24.27 24.27 24.06 24.10 63,268 -0.10(-0.41%)
Jan 15, 2014 24.16 24.27 24.19 24.20 33,433 +0.04(+0.15%)
Jan 14, 2014 23.99 24.19 23.93 24.16 30,935 +0.23(+0.95%)
Jan 13, 2014 24.49 24.49 23.89 23.93 92,178 -0.50(-2.05%)
Jan 10, 2014 24.33 24.44 24.30 24.43 30,097 +0.08(+0.33%)
Jan 09, 2014 24.49 24.49 24.20 24.35 34,549 -0.05(-0.22%)
Jan 08, 2014 24.46 24.46 24.33 24.41 31,854 -0.05(-0.19%)
Jan 07, 2014 24.54 24.54 24.37 24.45 40,486 +0.15(+0.64%)
Jan 06, 2014 24.59 24.59 24.26 24.30 81,138 -0.15(-0.60%)
Jan 03, 2014 24.58 24.58 24.43 24.44 81,209 -0.03(-0.11%)
Jan 02, 2014 24.62 24.62 24.42 24.47 56,720 -0.14(-0.56%)
Dec 31, 2013 24.61 24.61 24.61 24.61 37,857 +0.10(+0.41%)
Dec 30, 2013 24.55 24.55 24.42 24.51 49,939 +0.07(+0.30%)
Dec 27, 2013 24.73 24.73 24.42 24.43 37,588 -0.06(-0.26%)
Dec 26, 2013 24.42 24.51 24.41 24.50 38,313 +0.14(+0.56%)
Dec 24, 2013 24.37 24.37 24.30 24.36 18,649 +0.07(+0.30%)
Dec 23, 2013 24.32 24.36 24.20 24.29 44,226 +0.15(+0.60%)
Dec 20, 2013 24.15 24.20 24.10 24.14 43,901 +0.05(+0.19%)
Dec 19, 2013 24.20 24.20 24.04 24.10 20,966 -0.02(-0.08%)
Dec 18, 2013 23.88 24.11 23.69 24.11 30,611 +0.32(+1.34%)
Dec 17, 2013 23.88 23.88 23.69 23.79 14,104 -0.05(-0.23%)
Dec 16, 2013 23.80 23.89 23.79 23.85 22,254 +0.16(+0.69%)
Dec 13, 2013 23.69 23.76 23.68 23.69 31,537 +0.06(+0.27%)
Dec 12, 2013 23.62 23.70 23.59 23.62 18,266 -0.05(-0.23%)
Dec 11, 2013 23.99 23.99 23.68 23.68 23,945 -0.25(-1.03%)
Dec 10, 2013 23.94 23.97 23.89 23.92 19,832 +0.04(+0.15%)
Dec 09, 2013 24.10 24.10 23.89 23.89 41,776 -0.03(-0.11%)
Dec 06, 2013 24.00 24.00 23.78 23.91 21,487 +0.15(+0.65%)
Dec 05, 2013 23.82 23.82 23.70 23.76 24,215 +0.02(+0.08%)
Dec 04, 2013 23.92 23.92 23.59 23.74 22,780 -0.07(-0.31%)
Dec 03, 2013 23.98 23.98 23.74 23.81 40,131 -0.18(-0.76%)
Dec 02, 2013 24.16 24.17 23.99 23.99 36,698 -0.11(-0.46%)
Nov 29, 2013 24.28 24.28 24.08 24.10 38,277 +0.01(+0.04%)
Nov 27, 2013 24.09 24.10 24.00 24.10 40,432 +0.10(+0.42%)
Nov 26, 2013 24.07 24.07 23.85 24.00 30,270 +0.16(+0.69%)
Nov 25, 2013 24.00 24.00 23.82 23.83 347,172 -0.05(-0.19%)
Nov 22, 2013 24.00 24.00 23.68 23.88 77,331 +0.18(+0.77%)
Nov 21, 2013 23.66 23.76 23.51 23.69 145,506 +0.26(+1.09%)
Nov 20, 2013 23.78 23.78 23.44 23.44 34,465 -0.10(-0.43%)
Nov 19, 2013 23.74 23.74 23.53 23.54 19,969 -0.11(-0.46%)
Nov 18, 2013 23.98 23.98 23.63 23.65 77,848 -0.20(-0.84%)
Nov 15, 2013 23.96 23.96 23.75 23.85 90,547 +0.08(+0.35%)
Nov 14, 2013 23.69 23.79 23.64 23.77 32,766 +0.50(+2.15%)
Nov 12, 2013 23.65 23.65 23.20 23.27 248,232 -0.05(-0.20%)
Nov 11, 2013 23.35 23.36 23.25 23.31 48,333 +0.06(+0.27%)
Nov 08, 2013 23.17 23.25 22.94 23.25 34,382 +0.34(+1.47%)
Nov 07, 2013 23.54 23.54 22.89 22.91 38,497 -0.46(-1.99%)
Nov 06, 2013 23.68 23.68 23.36 23.38 35,929 -0.08(-0.35%)
Nov 05, 2013 23.86 23.86 23.28 23.46 22,234 +0.02(+0.08%)
Nov 04, 2013 23.59 23.59 23.35 23.44 71,740 +0.11(+0.46%)
Nov 01, 2013 23.54 23.54 23.19 23.33 36,729 +0.04(+0.16%)
Oct 31, 2013 24.14 24.64 23.19 23.29 177,086 +0.04(+0.19%)
Oct 30, 2013 23.56 23.56 23.15 23.25 28,168 -0.13(-0.54%)
Oct 29, 2013 23.48 23.48 23.22 23.38 32,300 +0.14(+0.59%)
Oct 28, 2013 23.29 23.41 23.20 23.24 40,898 -0.06(-0.27%)
Oct 25, 2013 23.31 23.33 23.19 23.30 24,463 +0.13(+0.55%)
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.