Indicators

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

48.03 +0.79 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.96	28.03	27.86	27.91	160,836	-0.05(-0.18%)
Jul 28, 2017	28.15	28.18	27.60	27.96	57,942	-0.22(-0.78%)
Jul 27, 2017	28.02	28.18	28.00	28.18	54,769	+0.19(+0.69%)
Jul 26, 2017	28.09	28.09	27.86	27.99	171,846	+0.03(+0.09%)
Jul 25, 2017	27.83	27.96	27.83	27.96	31,678	+0.18(+0.67%)
Jul 24, 2017	27.83	27.83	27.75	27.78	35,732	-0.03(-0.12%)
Jul 21, 2017	27.73	27.83	27.68	27.81	70,732	+0.03(+0.09%)
Jul 20, 2017	27.76	27.86	27.74	27.78	51,588	+0.01(+0.03%)
Jul 19, 2017	27.67	27.78	27.64	27.78	120,544	+0.11(+0.39%)
Jul 18, 2017	27.63	27.71	27.61	27.67	29,702	+0.03(+0.12%)
Jul 17, 2017	27.70	27.70	27.59	27.63	69,361	+0.02(+0.08%)
Jul 14, 2017	27.50	27.67	27.50	27.61	77,643	+0.18(+0.66%)
Jul 13, 2017	27.44	27.46	27.39	27.43	47,887	+0.03(+0.09%)
Jul 12, 2017	27.37	27.46	27.37	27.40	197,266	+0.15(+0.55%)
Jul 11, 2017	27.30	27.33	27.20	27.25	37,340	-0.06(-0.22%)
Jul 10, 2017	27.52	27.52	27.28	27.31	69,728	-0.19(-0.70%)
Jul 07, 2017	27.57	27.59	27.45	27.51	78,282	-0.01(-0.03%)
Jul 06, 2017	27.62	27.62	27.51	27.52	75,464	-0.18(-0.64%)
Jul 05, 2017	27.73	27.76	27.64	27.69	113,123	-0.05(-0.18%)

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.