Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.69 +0.09 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.02 34.10 33.55 33.98 209,923 -0.15(-0.43%)
Oct 29, 2020 34.05 34.42 33.71 34.13 224,789 -0.02(-0.05%)
Oct 28, 2020 34.65 34.80 34.10 34.15 164,404 -0.97(-2.75%)
Oct 27, 2020 35.24 35.41 35.11 35.11 84,211 -0.14(-0.39%)
Oct 26, 2020 35.41 35.41 34.94 35.25 146,715 -0.41(-1.15%)
Oct 23, 2020 35.72 35.80 35.59 35.66 92,239 +0.07(+0.20%)
Oct 22, 2020 35.61 35.69 35.45 35.59 116,242 -0.03(-0.08%)
Oct 21, 2020 35.52 35.80 35.52 35.61 79,816 +0.07(+0.21%)
Oct 20, 2020 35.96 36.01 35.52 35.54 87,630 -0.06(-0.18%)
Oct 19, 2020 36.15 36.22 35.53 35.60 106,031 -0.47(-1.31%)
Oct 16, 2020 36.13 36.36 36.08 36.08 113,516 -0.01(-0.03%)
Oct 15, 2020 35.78 36.14 35.68 36.09 216,982 +0.02(+0.05%)
Oct 14, 2020 36.23 36.38 35.92 36.07 84,301 -0.14(-0.38%)
Oct 13, 2020 36.22 36.29 36.05 36.21 249,637 -0.03(-0.08%)
Oct 12, 2020 36.01 36.41 36.01 36.23 171,340 +0.38(+1.07%)
Oct 09, 2020 35.70 35.96 35.70 35.85 178,007 +0.29(+0.82%)
Oct 08, 2020 35.42 35.58 35.36 35.56 180,452 +0.25(+0.70%)
Oct 07, 2020 35.11 35.45 35.11 35.31 98,363 +0.39(+1.12%)
Oct 06, 2020 35.23 35.36 34.83 34.92 1,039,152 -0.20(-0.57%)
Oct 05, 2020 34.94 35.14 34.89 35.12 124,638 +0.28(+0.81%)
Oct 02, 2020 34.61 34.98 34.59 34.84 82,368 -0.18(-0.52%)
Oct 01, 2020 34.97 35.09 34.72 35.02 88,356 +0.23(+0.66%)
Sep 30, 2020 34.54 35.03 34.54 34.79 56,326 +0.36(+1.06%)
Sep 29, 2020 34.69 34.73 34.36 34.43 65,124 -0.20(-0.58%)
Sep 28, 2020 34.53 34.81 34.53 34.63 98,459 +0.37(+1.09%)
Sep 25, 2020 33.96 34.27 33.84 34.25 72,497 +0.15(+0.43%)
Sep 24, 2020 33.84 34.27 33.63 34.11 108,366 +0.27(+0.81%)
Sep 23, 2020 34.52 34.56 33.84 33.84 143,424 -0.57(-1.64%)
Sep 22, 2020 34.14 34.54 34.14 34.40 346,476 +0.23(+0.67%)
Sep 21, 2020 34.25 34.25 33.80 34.17 121,212 -0.26(-0.77%)
Sep 18, 2020 34.87 34.87 34.18 34.44 70,303 -0.31(-0.90%)
Sep 17, 2020 34.72 34.91 34.51 34.75 74,369 -0.19(-0.54%)
Sep 16, 2020 35.29 35.34 34.93 34.94 112,565 -0.15(-0.44%)
Sep 15, 2020 35.18 35.34 35.06 35.10 62,832 -0.06(-0.18%)
Sep 14, 2020 35.02 35.30 35.02 35.16 239,519 +0.25(+0.73%)
Sep 11, 2020 34.88 35.09 34.72 34.91 47,893 +0.16(+0.47%)
Sep 10, 2020 35.14 35.25 34.70 34.74 90,362 -0.40(-1.13%)
Sep 09, 2020 34.88 35.48 34.88 35.14 107,184 +0.47(+1.36%)
Sep 08, 2020 35.29 35.29 34.51 34.67 103,463 -0.70(-1.97%)
Sep 04, 2020 35.52 35.68 34.94 35.37 96,560 -0.06(-0.18%)
Sep 03, 2020 36.23 36.45 35.21 35.43 155,422 -0.67(-1.86%)
Sep 02, 2020 35.61 36.21 35.52 36.10 2,156,639 +0.69(+1.95%)
Sep 01, 2020 35.40 35.45 35.16 35.41 115,798 -0.03(-0.08%)
Aug 31, 2020 35.44 35.48 35.27 35.44 70,193 -0.09(-0.26%)
Aug 28, 2020 35.42 35.53 35.05 35.53 94,573 +0.33(+0.93%)
Aug 27, 2020 35.03 35.35 35.03 35.20 128,086 +0.24(+0.70%)
Aug 26, 2020 34.88 35.01 34.70 34.96 72,296 +0.02(+0.05%)
Aug 25, 2020 35.01 35.06 34.79 34.94 482,357 -0.04(-0.10%)
Aug 24, 2020 34.80 34.98 34.67 34.98 83,468 +0.26(+0.76%)
Aug 21, 2020 34.58 34.74 34.48 34.72 52,749 +0.13(+0.37%)
Aug 20, 2020 34.56 34.65 34.43 34.59 53,280 -0.09(-0.26%)
Aug 19, 2020 34.88 34.93 34.65 34.68 89,358 -0.25(-0.73%)
Aug 18, 2020 34.90 35.03 34.72 34.93 220,967 +0.12(+0.34%)
Aug 17, 2020 34.69 34.91 34.69 34.82 72,253 +0.18(+0.52%)
Aug 14, 2020 34.62 34.73 34.52 34.63 75,703 +0.01(+0.03%)
Aug 13, 2020 34.55 34.74 34.55 34.62 119,329 -0.09(-0.26%)
Aug 12, 2020 34.42 34.81 34.30 34.72 292,206 +0.46(+1.35%)
Aug 11, 2020 34.64 34.73 34.16 34.25 104,295 -0.24(-0.71%)
Aug 10, 2020 34.32 34.55 34.31 34.50 132,425 +0.19(+0.55%)
Aug 07, 2020 33.98 34.32 33.98 34.31 334,925 +0.19(+0.56%)
Aug 06, 2020 34.02 34.20 34.00 34.12 93,776 -0.02(-0.05%)
Aug 05, 2020 34.23 34.29 34.03 34.14 104,323 -0.02(-0.05%)
Aug 04, 2020 33.67 34.18 33.67 34.15 90,848 +0.43(+1.26%)
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.