Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

101.28 -0.41 (-0.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 102.14 102.75 101.12 101.28 148,724 -0.41(-0.40%)
Dec 06, 2024 100.56 101.73 100.56 101.69 73,913 +1.87(+1.87%)
Dec 05, 2024 99.33 100.28 99.33 99.82 75,680 +0.50(+0.50%)
Dec 04, 2024 98.50 99.42 98.50 99.32 68,722 +0.91(+0.92%)
Dec 03, 2024 98.21 98.44 97.90 98.41 97,179 -0.04(-0.04%)
Dec 02, 2024 98.07 98.68 98.07 98.45 90,315 +0.80(+0.82%)
Nov 29, 2024 97.00 97.65 97.00 97.65 52,059 +0.88(+0.91%)
Nov 27, 2024 97.47 97.52 96.57 96.77 56,864 -0.50(-0.51%)
Nov 26, 2024 96.98 97.35 96.88 97.27 64,337 +0.21(+0.22%)
Nov 25, 2024 96.87 97.82 96.87 97.06 67,000 +1.39(+1.45%)
Nov 22, 2024 94.50 95.92 94.50 95.67 86,870 +1.38(+1.46%)
Nov 21, 2024 94.23 94.41 93.49 94.29 49,054 +0.34(+0.36%)
Nov 20, 2024 94.10 94.10 93.08 93.95 48,865 -0.32(-0.34%)
Nov 19, 2024 93.23 94.54 92.98 94.27 84,686 +0.12(+0.13%)
Nov 18, 2024 94.40 94.85 93.55 94.15 66,675 +0.79(+0.85%)
Nov 15, 2024 93.68 94.06 92.91 93.36 72,118 -0.89(-0.94%)
Nov 14, 2024 95.52 95.90 94.17 94.25 81,982 -1.34(-1.40%)
Nov 13, 2024 95.51 96.25 95.23 95.59 93,240 +0.61(+0.64%)
Nov 12, 2024 95.98 95.98 94.64 94.98 98,543 -1.22(-1.27%)
Nov 11, 2024 95.81 96.53 95.51 96.20 86,421 +1.76(+1.86%)
Nov 08, 2024 93.20 94.80 93.20 94.44 79,803 +1.17(+1.25%)
Nov 07, 2024 92.30 93.65 92.30 93.27 301,048 +1.07(+1.16%)
Nov 06, 2024 91.42 92.22 90.60 92.20 83,316 +2.92(+3.27%)
Nov 05, 2024 87.93 89.28 87.93 89.28 42,078 +1.55(+1.77%)
Nov 04, 2024 87.60 88.44 87.50 87.73 42,971 -0.19(-0.22%)
Nov 01, 2024 88.12 88.70 87.81 87.92 145,908 +1.30(+1.50%)
Oct 31, 2024 87.75 87.92 86.57 86.62 45,708 -1.28(-1.46%)
Oct 30, 2024 88.07 88.59 87.84 87.90 29,934 -0.13(-0.15%)
Oct 29, 2024 87.75 88.13 87.53 88.03 35,759 -0.31(-0.35%)
Oct 28, 2024 88.62 89.10 88.34 88.34 38,129 +0.30(+0.34%)
Oct 25, 2024 88.04 88.77 87.80 88.04 59,056 +0.24(+0.27%)
Oct 24, 2024 86.93 87.85 86.93 87.80 58,613 +2.47(+2.89%)
Oct 23, 2024 86.08 86.22 84.87 85.33 70,192 -1.28(-1.48%)
Oct 22, 2024 86.53 86.89 86.17 86.61 117,053 -0.55(-0.63%)
Oct 21, 2024 87.71 87.71 86.83 87.16 57,732 -0.77(-0.88%)
Oct 18, 2024 87.76 88.18 87.57 87.93 49,055 +0.36(+0.41%)
Oct 17, 2024 87.90 87.90 87.30 87.57 57,911 -0.07(-0.08%)
Oct 16, 2024 87.28 87.75 87.22 87.64 49,205 +0.43(+0.49%)
Oct 15, 2024 86.95 87.71 86.95 87.21 69,153 +0.18(+0.21%)
Oct 14, 2024 86.79 87.07 86.50 87.03 84,688 +0.38(+0.44%)
Oct 11, 2024 86.07 86.92 86.07 86.65 28,636 -0.13(-0.15%)
Oct 10, 2024 86.93 87.15 86.44 86.78 36,930 -0.37(-0.42%)
Oct 09, 2024 86.93 87.34 86.76 87.15 36,341 +0.47(+0.54%)
Oct 08, 2024 86.22 86.84 86.22 86.68 103,600 +0.76(+0.88%)
Oct 07, 2024 86.72 86.72 85.59 85.92 39,547 -1.53(-1.75%)
Oct 04, 2024 87.09 87.60 86.57 87.45 48,577 +1.29(+1.50%)
Oct 03, 2024 86.49 86.64 85.89 86.16 58,738 -1.06(-1.22%)
Oct 02, 2024 86.98 87.45 86.61 87.22 62,094 -0.68(-0.77%)
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.