Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.92 26.71 26.77 84,877 -0.06(-0.22%)
Jun 28, 2018 26.72 26.86 26.72 26.83 27,994 +0.04(+0.16%)
Jun 27, 2018 26.83 27.00 26.75 26.79 47,215 -0.08(-0.29%)
Jun 26, 2018 26.96 27.02 26.76 26.86 28,500 -0.09(-0.35%)
Jun 25, 2018 26.79 26.99 26.79 26.96 104,216 +0.15(+0.54%)
Jun 22, 2018 26.68 26.91 26.68 26.81 43,591 +0.17(+0.64%)
Jun 21, 2018 26.68 26.70 26.57 26.64 120,352 +0.05(+0.19%)
Jun 20, 2018 26.62 26.62 26.47 26.59 35,242 +0.03(+0.10%)
Jun 19, 2018 26.30 26.59 26.30 26.56 96,328 +0.17(+0.65%)
Jun 18, 2018 26.65 26.65 26.31 26.39 40,599 -0.38(-1.41%)
Jun 15, 2018 26.77 26.62 26.77 66,682 +0.35(+1.32%)
Jun 14, 2018 26.43 26.46 26.36 26.42 96,024 +0.03(+0.11%)
Jun 13, 2018 26.46 26.48 26.31 26.39 39,712 -0.08(-0.30%)
Jun 12, 2018 26.41 26.48 26.31 26.47 47,776 +0.05(+0.19%)
Jun 11, 2018 26.22 26.48 26.22 26.42 71,037 +0.20(+0.78%)
Jun 08, 2018 25.91 26.22 25.91 26.22 171,730 +0.36(+1.38%)
Jun 07, 2018 25.70 26.00 25.69 25.86 74,929 +0.11(+0.43%)
Jun 06, 2018 25.59 25.75 58,809 +0.04(+0.17%)
Jun 05, 2018 25.84 25.84 25.64 25.71 70,177 -0.11(-0.43%)
Jun 04, 2018 25.65 25.84 25.65 25.82 38,609 +0.23(+0.90%)
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.