Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

87.47 +1.92 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 72.35 72.54 70.68 71.22 231,152 -1.11(-1.53%)
Jan 28, 2021 72.15 73.16 71.97 72.33 165,425 -0.10(-0.13%)
Jan 27, 2021 73.72 73.80 72.02 72.42 236,661 -1.78(-2.40%)
Jan 26, 2021 74.45 74.62 73.86 74.20 143,120 -0.01(-0.01%)
Jan 25, 2021 74.50 75.00 73.02 74.21 205,108 +0.10(+0.13%)
Jan 22, 2021 73.89 74.14 73.46 74.12 147,554 -0.08(-0.10%)
Jan 21, 2021 74.29 74.66 74.10 74.19 244,944 +0.33(+0.45%)
Jan 20, 2021 73.05 74.01 73.00 73.86 252,233 +1.43(+1.97%)
Jan 19, 2021 72.68 72.77 72.04 72.43 219,931 +0.38(+0.53%)
Jan 15, 2021 72.69 72.74 71.59 72.05 150,433 -0.69(-0.95%)
Jan 14, 2021 73.01 73.45 72.64 72.74 218,966 -0.08(-0.11%)
Jan 13, 2021 72.99 73.11 72.53 72.82 160,664 -0.08(-0.11%)
Jan 12, 2021 71.94 73.04 71.94 72.90 182,957 +1.18(+1.64%)
Jan 11, 2021 71.83 72.33 71.34 71.72 205,592 -0.85(-1.17%)
Jan 08, 2021 72.12 72.61 71.61 72.57 253,465 +1.07(+1.50%)
Jan 07, 2021 70.98 71.71 70.92 71.50 256,590 +1.20(+1.70%)
Jan 06, 2021 69.38 70.96 69.25 70.30 222,498 +0.82(+1.18%)
Jan 05, 2021 68.44 69.61 68.15 69.49 115,168 +0.78(+1.13%)
Jan 04, 2021 69.85 69.88 67.84 68.71 289,989 -0.83(-1.19%)
Dec 31, 2020 69.54 69.54 69.54 104,893 -0.11(-0.15%)
Dec 30, 2020 69.54 69.76 69.48 69.64 104,893 +0.34(+0.49%)
Dec 29, 2020 69.66 69.76 68.87 69.30 168,812 -0.02(-0.03%)
Dec 28, 2020 69.40 69.68 68.94 69.32 151,276 +0.54(+0.79%)
Dec 24, 2020 68.79 68.88 68.63 68.78 86,373 +0.05(+0.07%)
Dec 23, 2020 68.75 68.97 68.47 68.73 79,020 +0.16(+0.23%)
Dec 22, 2020 68.77 68.77 68.03 68.57 117,862 -0.13(-0.18%)
Dec 21, 2020 68.36 68.98 67.83 68.70 139,606 -0.18(-0.27%)
Dec 18, 2020 69.49 69.49 68.30 68.88 140,665 -0.23(-0.33%)
Dec 17, 2020 68.66 69.11 68.45 69.11 105,843 +0.85(+1.25%)
Dec 16, 2020 68.04 68.38 67.67 68.26 140,643 +0.36(+0.53%)
Dec 15, 2020 67.46 67.90 67.22 67.90 140,247 +0.98(+1.47%)
Dec 14, 2020 67.12 67.59 66.92 66.92 125,565 +0.48(+0.72%)
Dec 11, 2020 66.82 66.91 65.94 66.44 126,863 -0.63(-0.94%)
Dec 10, 2020 66.23 67.14 65.88 67.08 118,718 +0.30(+0.45%)
Dec 09, 2020 67.95 67.95 66.33 66.77 129,105 -0.76(-1.12%)
Dec 08, 2020 67.11 67.56 66.72 67.53 128,646 +0.13(+0.19%)
Dec 07, 2020 67.06 67.41 66.87 67.41 253,123 +0.36(+0.54%)
Dec 04, 2020 67.00 67.10 66.76 67.05 134,483 +0.26(+0.39%)
Dec 03, 2020 66.43 67.13 66.43 66.78 158,621 +0.60(+0.91%)
Dec 02, 2020 66.35 66.35 65.61 66.18 177,611 -0.58(-0.87%)
Dec 01, 2020 67.01 67.01 66.23 66.76 328,856 +0.74(+1.12%)
Nov 30, 2020 66.82 66.93 65.09 66.03 225,441 -0.69(-1.03%)
Nov 27, 2020 66.73 66.92 66.50 66.72 129,952 +0.41(+0.62%)
Nov 25, 2020 65.86 66.42 65.73 66.31 170,420 +0.49(+0.74%)
Nov 24, 2020 65.42 65.97 65.07 65.82 157,772 +1.02(+1.57%)
Nov 23, 2020 64.33 65.00 64.22 64.80 156,776 +1.01(+1.58%)
Nov 20, 2020 64.14 64.20 63.75 63.79 108,121 -0.29(-0.45%)
Nov 19, 2020 63.61 64.14 63.55 64.08 122,450 +0.57(+0.90%)
Nov 18, 2020 63.55 64.23 63.38 63.51 174,145 +0.07(+0.11%)
Nov 17, 2020 63.73 63.77 63.12 63.44 143,308 +0.32(+0.51%)
Nov 16, 2020 62.91 63.12 62.54 63.12 212,273 +0.60(+0.96%)
Nov 13, 2020 62.07 62.56 61.81 62.52 153,224 +0.74(+1.19%)
Nov 12, 2020 62.58 62.73 61.42 61.78 146,803 -0.79(-1.26%)
Nov 11, 2020 62.20 62.65 61.99 62.57 126,667 +0.93(+1.51%)
Nov 10, 2020 61.97 62.15 60.90 61.64 138,683 -0.61(-0.98%)
Nov 09, 2020 65.11 65.11 62.25 62.25 322,957 -1.12(-1.76%)
Nov 06, 2020 63.41 63.43 62.65 63.37 160,638 -0.28(-0.44%)
Nov 05, 2020 63.35 63.86 63.10 63.65 263,518 +1.61(+2.60%)
Nov 04, 2020 61.29 62.61 61.29 62.04 189,417 +1.50(+2.47%)
Nov 03, 2020 59.59 60.75 59.29 60.54 138,276 +1.60(+2.72%)
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.