Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.90 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.63 27.63 27.20 27.21 50,616 -0.30(-1.08%)
Feb 27, 2018 27.86 27.94 27.51 27.51 55,983 -0.30(-1.09%)
Feb 26, 2018 27.73 27.86 27.67 27.81 67,335 +0.17(+0.61%)
Feb 23, 2018 27.43 27.65 27.36 27.64 102,781 +0.25(+0.89%)
Feb 22, 2018 27.34 27.40 57,596 +0.07(+0.25%)
Feb 21, 2018 27.69 27.78 27.33 27.33 128,883 -0.33(-1.19%)
Feb 20, 2018 28.02 28.06 27.61 27.66 637,705 -0.68(-2.42%)
Feb 16, 2018 28.34 28.34 28.34 0 +0.20(+0.72%)
Feb 15, 2018 27.83 28.18 27.71 28.14 77,708 +0.43(+1.56%)
Feb 14, 2018 27.59 27.80 27.46 27.71 75,831 -0.01(-0.03%)
Feb 13, 2018 27.52 27.80 27.51 27.72 44,751 +0.14(+0.49%)
Feb 12, 2018 27.51 27.73 27.44 27.58 49,371 +0.26(+0.96%)
Feb 09, 2018 27.52 27.53 26.81 27.32 1,218,862 -0.03(-0.09%)
Feb 08, 2018 27.99 28.01 27.35 27.35 55,271 -0.57(-2.06%)
Feb 07, 2018 27.97 28.40 27.92 27.92 142,780 -0.08(-0.30%)
Feb 06, 2018 27.26 28.01 26.98 28.01 152,415 -0.02(-0.06%)
Feb 05, 2018 28.61 28.76 27.72 28.02 178,456 -0.76(-2.64%)
Feb 02, 2018 29.26 29.29 28.73 28.78 240,257 -0.56(-1.90%)
Feb 01, 2018 29.34 29.47 29.26 29.34 44,740 -0.14(-0.46%)
Jan 31, 2018 29.61 29.66 29.34 29.48 87,737 -0.09(-0.31%)
Jan 30, 2018 29.62 29.71 29.61 29.57 257,643 -0.23(-0.77%)
Jan 29, 2018 29.97 29.98 29.78 29.80 146,193 -0.14(-0.48%)
Jan 26, 2018 29.71 29.94 29.66 29.94 119,144 +0.19(+0.63%)
Jan 25, 2018 29.82 29.92 29.64 29.76 121,531 -0.02(-0.06%)
Jan 24, 2018 29.80 29.82 29.65 29.77 71,646 +0.03(+0.09%)
Jan 23, 2018 29.67 29.77 29.59 29.75 153,572 -0.05(-0.17%)
Jan 22, 2018 29.59 29.80 29.59 29.80 79,944 +0.21(+0.71%)
Jan 19, 2018 29.35 29.59 29.32 29.59 75,587 +0.33(+1.14%)
Jan 18, 2018 29.32 29.37 29.19 29.26 59,636 -0.07(-0.24%)
Jan 17, 2018 29.08 29.42 29.08 29.33 90,527 +0.31(+1.08%)
Jan 16, 2018 28.99 29.05 28.94 29.01 365,482 +0.17(+0.59%)
Jan 12, 2018 28.84 28.84 28.84 0 -0.05(-0.18%)
Jan 11, 2018 28.98 28.98 28.82 28.89 73,449 -0.01(-0.03%)
Jan 10, 2018 28.95 28.95 28.72 28.90 94,067 -0.14(-0.49%)
Jan 09, 2018 29.13 29.16 29.04 29.05 57,687 -0.04(-0.15%)
Jan 08, 2018 29.09 29.11 28.99 29.09 63,181 +0.07(+0.23%)
Jan 05, 2018 28.95 29.03 28.87 29.02 61,039 +0.11(+0.38%)
Jan 04, 2018 28.85 29.01 28.85 28.91 129,601 +0.08(+0.29%)
Jan 03, 2018 28.89 28.91 28.80 28.83 75,108 +0.00(+0.00%)
Jan 02, 2018 29.02 29.02 28.83 28.83 69,556 -0.18(-0.61%)
Dec 29, 2017 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 28, 2017 29.03 29.03 28.91 29.00 72,731 -0.04(-0.15%)
Dec 27, 2017 29.04 29.09 28.99 29.05 26,786 -0.01(-0.03%)
Dec 26, 2017 28.96 29.09 28.96 29.05 49,316 +0.10(+0.35%)
Dec 22, 2017 29.03 29.03 28.94 28.95 56,089 +0.02(+0.06%)
Dec 21, 2017 29.06 29.06 28.90 28.94 32,612 -0.02(-0.06%)
Dec 20, 2017 29.02 29.02 28.75 28.95 74,629 -0.04(-0.15%)
Dec 19, 2017 29.07 29.12 28.99 29.00 77,880 +0.04(+0.15%)
Dec 18, 2017 29.00 29.16 28.92 28.95 82,205 +0.02(+0.06%)
Dec 15, 2017 28.79 28.97 28.79 28.94 50,422 +0.32(+1.11%)
Dec 14, 2017 28.75 28.77 28.62 28.62 227,569 -0.13(-0.47%)
Dec 13, 2017 28.61 28.82 28.61 28.75 78,354 +0.18(+0.64%)
Dec 12, 2017 28.62 28.69 28.54 28.57 47,301 -0.02(-0.06%)
Dec 11, 2017 28.59 28.59 28.47 28.59 64,446 -0.04(-0.15%)
Dec 08, 2017 28.57 28.63 28.41 28.63 70,787 +0.12(+0.41%)
Dec 07, 2017 28.80 28.80 28.51 28.51 92,604 -0.29(-1.02%)
Dec 06, 2017 28.64 28.80 28.64 28.80 212,556 +0.16(+0.56%)
Dec 05, 2017 28.68 28.69 28.56 28.64 994,186 +0.29(+1.04%)
Dec 04, 2017 28.48 28.52 28.35 28.35 182,061 -0.08(-0.30%)
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.