Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

82.53 +0.04 (+0.05%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 87.46 87.97 85.96 86.54 110,455 -1.35(-1.54%)
Nov 29, 2021 88.00 88.60 87.65 87.89 98,700 +0.86(+0.99%)
Nov 26, 2021 87.77 87.96 86.60 87.03 82,466 -2.15(-2.41%)
Nov 24, 2021 88.35 89.47 87.90 89.18 58,906 -0.05(-0.05%)
Nov 23, 2021 89.89 90.22 88.10 89.23 79,006 -0.58(-0.64%)
Nov 22, 2021 90.71 91.44 89.42 89.81 118,976 -0.36(-0.40%)
Nov 19, 2021 90.08 90.61 89.91 90.17 115,113 +0.09(+0.10%)
Nov 18, 2021 89.68 90.17 89.10 90.08 113,764 +1.07(+1.20%)
Nov 17, 2021 89.12 89.62 88.92 89.02 91,560 +0.03(+0.03%)
Nov 16, 2021 87.86 89.13 87.86 88.99 70,927 +1.25(+1.43%)
Nov 15, 2021 87.94 88.11 87.44 87.74 64,920 +0.01(+0.01%)
Nov 12, 2021 87.40 87.75 86.84 87.73 245,799 +0.51(+0.58%)
Nov 11, 2021 88.22 88.22 87.22 87.22 49,517 -0.23(-0.27%)
Nov 10, 2021 87.71 87.45 97,006 -0.74(-0.84%)
Nov 09, 2021 89.31 89.66 87.83 88.20 116,575 -0.93(-1.04%)
Nov 08, 2021 89.62 90.17 89.07 89.13 171,971 -1.05(-1.16%)
Nov 05, 2021 90.09 90.75 90.08 90.17 85,631 +0.67(+0.74%)
Nov 04, 2021 88.78 89.83 88.78 89.51 119,970 +1.11(+1.25%)
Nov 03, 2021 86.83 88.50 86.75 88.40 95,570 +1.65(+1.91%)
Nov 02, 2021 86.82 87.07 86.34 86.75 136,931 -0.58(-0.66%)
Nov 01, 2021 86.48 87.32 86.10 87.32 97,745 +1.49(+1.73%)
Oct 29, 2021 84.84 85.93 84.53 85.84 86,532 +0.10(+0.11%)
Oct 28, 2021 85.35 86.04 85.16 85.74 91,180 +1.11(+1.31%)
Oct 27, 2021 84.91 85.53 84.63 84.63 91,579 -0.15(-0.17%)
Oct 26, 2021 85.21 84.78 140,131 -0.01(-0.01%)
Oct 25, 2021 83.84 85.05 83.63 84.79 69,719 +1.50(+1.80%)
Oct 22, 2021 83.73 83.77 83.00 83.29 55,012 -0.45(-0.54%)
Oct 21, 2021 82.59 83.81 82.59 83.74 52,584 +1.13(+1.36%)
Oct 20, 2021 82.82 83.12 82.55 82.62 69,242 -0.10(-0.12%)
Oct 19, 2021 83.19 83.19 82.65 82.71 64,353 -0.25(-0.31%)
Oct 18, 2021 81.80 82.99 81.77 82.97 86,833 +0.99(+1.21%)
Oct 15, 2021 81.49 82.10 81.36 81.98 73,976 +1.12(+1.38%)
Oct 14, 2021 80.57 81.04 80.42 80.86 56,576 +0.90(+1.13%)
Oct 13, 2021 79.86 80.14 79.34 79.96 44,918 +0.41(+0.52%)
Oct 12, 2021 79.48 79.87 79.33 79.55 112,473 +0.51(+0.64%)
Oct 11, 2021 79.41 80.00 79.04 79.04 37,816 -0.50(-0.63%)
Oct 08, 2021 80.00 80.17 79.54 79.54 76,800 -0.42(-0.53%)
Oct 07, 2021 79.51 80.38 79.51 79.96 99,966 +1.16(+1.48%)
Oct 06, 2021 78.04 78.88 77.75 78.80 53,476 +0.15(+0.19%)
Oct 05, 2021 78.71 79.42 78.59 78.65 132,850 +0.30(+0.39%)
Oct 04, 2021 79.28 79.31 78.18 78.35 245,729 -0.84(-1.06%)
Oct 01, 2021 78.94 79.53 78.11 79.19 48,961 +0.63(+0.80%)
Sep 30, 2021 80.07 80.07 78.55 78.56 72,649 -1.45(-1.81%)
Sep 29, 2021 80.39 80.84 79.94 80.01 60,265 -0.08(-0.10%)
Sep 28, 2021 81.04 81.21 79.73 80.09 88,561 -1.55(-1.89%)
Sep 27, 2021 80.97 81.89 80.97 81.64 97,597 +0.36(+0.45%)
Sep 24, 2021 80.68 81.40 80.52 81.28 36,955 +0.12(+0.14%)
Sep 23, 2021 80.64 81.52 80.64 81.16 95,599 +0.92(+1.15%)
Sep 22, 2021 79.59 80.63 79.52 80.24 64,673 +1.04(+1.31%)
Sep 21, 2021 79.63 79.81 78.86 79.20 86,539 +0.04(+0.05%)
Sep 20, 2021 79.33 79.78 78.10 79.16 223,107 -1.81(-2.24%)
Sep 17, 2021 81.28 81.52 80.69 80.97 67,317 -0.21(-0.25%)
Sep 16, 2021 80.74 81.38 80.54 81.18 74,177 +0.46(+0.57%)
Sep 15, 2021 80.07 80.86 79.49 80.72 94,271 +0.55(+0.68%)
Sep 14, 2021 80.72 80.72 79.95 80.17 208,010 -0.30(-0.38%)
Sep 13, 2021 80.72 80.72 79.75 80.47 60,358 +0.13(+0.16%)
Sep 10, 2021 81.30 81.39 80.32 80.35 68,107 -0.49(-0.60%)
Sep 09, 2021 80.93 81.45 80.83 80.84 139,340 +0.10(+0.12%)
Sep 08, 2021 80.90 81.03 80.20 80.74 54,018 -0.12(-0.14%)
Sep 07, 2021 80.86 81.19 80.85 80.86 192,493 +0.01(+0.01%)
Sep 03, 2021 80.75 80.85 80.42 80.85 56,690 -0.04(-0.05%)
Sep 02, 2021 81.30 81.47 80.84 80.88 162,720 -0.16(-0.19%)
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.