Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

48.02 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.84 20.79 20.79 20.79 37,595 -0.01(-0.04%)
Dec 30, 2013 20.80 20.80 20.75 20.80 33,031 +0.05(+0.23%)
Dec 27, 2013 20.76 20.78 20.72 20.75 26,527 +0.06(+0.29%)
Dec 26, 2013 20.73 20.73 20.62 20.69 18,110 +0.08(+0.39%)
Dec 24, 2013 20.60 20.65 20.60 20.61 21,710 +0.02(+0.10%)
Dec 23, 2013 20.76 20.76 20.55 20.59 31,368 +0.01(+0.04%)
Dec 20, 2013 20.64 20.66 20.52 20.58 15,801 -0.02(-0.08%)
Dec 19, 2013 20.69 20.69 20.50 20.60 31,679 -0.02(-0.12%)
Dec 18, 2013 20.32 20.62 20.19 20.62 23,038 +0.30(+1.49%)
Dec 17, 2013 20.39 20.39 20.27 20.32 23,049 -0.07(-0.35%)
Dec 16, 2013 20.52 20.52 20.34 20.39 38,975 -0.01(-0.04%)
Dec 13, 2013 20.50 20.50 20.35 20.40 16,869 -0.03(-0.16%)
Dec 12, 2013 20.76 20.76 20.40 20.43 30,076 -0.26(-1.27%)
Dec 11, 2013 20.75 20.77 20.68 20.69 10,841 +0.02(+0.11%)
Dec 10, 2013 20.83 20.83 20.63 20.67 14,120 -0.16(-0.79%)
Dec 09, 2013 20.88 20.88 20.82 20.83 19,877 +0.05(+0.23%)
Dec 06, 2013 20.70 20.81 20.68 20.78 49,936 +0.29(+1.41%)
Dec 05, 2013 20.76 20.76 20.49 20.49 33,714 -0.21(-0.99%)
Dec 04, 2013 20.74 20.74 20.55 20.70 26,218 -0.04(-0.19%)
Dec 03, 2013 20.62 20.74 20.61 20.74 13,596 +0.10(+0.46%)
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.