Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.40 -0.23 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.09 24.12 24.03 24.04 51,922 +0.00(+0.02%)
Jul 30, 2015 24.03 24.07 23.90 24.04 50,485 -0.07(-0.28%)
Jul 29, 2015 24.10 24.14 24.00 24.11 47,767 +0.10(+0.40%)
Jul 28, 2015 23.86 24.01 23.79 24.01 54,414 +0.28(+1.17%)
Jul 27, 2015 23.77 23.77 23.60 23.73 180,563 -0.07(-0.29%)
Jul 24, 2015 23.99 23.99 23.76 23.80 35,882 -0.09(-0.39%)
Jul 23, 2015 24.05 24.05 23.89 23.90 26,843 -0.09(-0.38%)
Jul 22, 2015 23.96 24.09 23.96 23.99 39,543 +0.05(+0.20%)
Jul 21, 2015 24.01 24.02 23.89 23.94 34,010 -0.09(-0.36%)
Jul 20, 2015 24.00 24.06 23.96 24.03 45,328 +0.04(+0.16%)
Jul 17, 2015 24.05 24.05 23.91 23.99 54,571 -0.04(-0.16%)
Jul 16, 2015 23.84 24.03 23.84 24.03 50,685 +0.28(+1.17%)
Jul 15, 2015 23.80 23.84 23.74 23.75 31,563 -0.10(-0.40%)
Jul 14, 2015 23.78 23.85 23.78 23.85 39,262 +0.04(+0.17%)
Jul 13, 2015 23.79 23.81 23.70 23.80 38,765 +0.23(+0.96%)
Jul 10, 2015 23.68 23.68 23.52 23.58 58,901 +0.26(+1.11%)
Jul 09, 2015 23.49 23.60 23.32 23.32 116,271 -0.01(-0.03%)
Jul 08, 2015 23.43 23.46 23.31 23.33 31,180 -0.23(-0.99%)
Jul 07, 2015 23.27 23.58 23.10 23.56 58,874 +0.46(+2.01%)
Jul 06, 2015 22.95 23.17 22.95 23.10 1,449,922 -0.05(-0.21%)
Jul 02, 2015 23.27 23.15 23.15 23.15 182,294 -0.01(-0.03%)
Jul 01, 2015 23.07 23.17 22.96 23.15 110,073 +0.25(+1.07%)
Jun 30, 2015 23.07 23.07 22.89 22.91 817,941 -0.05(-0.21%)
Jun 29, 2015 23.23 23.23 22.93 22.96 54,637 -0.30(-1.30%)
Jun 26, 2015 23.45 23.45 23.24 23.26 19,115 +0.00(+0.00%)
Jun 25, 2015 23.45 23.45 23.26 23.26 26,528 -0.05(-0.20%)
Jun 24, 2015 23.34 23.42 23.28 23.30 48,428 -0.09(-0.37%)
Jun 23, 2015 23.46 23.46 23.34 23.39 30,406 -0.06(-0.24%)
Jun 22, 2015 23.47 23.53 23.45 23.45 32,012 +0.02(+0.07%)
Jun 19, 2015 23.44 23.50 23.38 23.43 31,320 -0.10(-0.42%)
Jun 18, 2015 23.40 23.62 23.40 23.53 37,879 +0.21(+0.91%)
Jun 17, 2015 23.19 23.33 23.14 23.32 53,401 +0.13(+0.57%)
Jun 16, 2015 22.91 23.19 22.91 23.19 26,974 +0.26(+1.14%)
Jun 15, 2015 23.00 23.02 22.92 22.92 55,134 -0.17(-0.76%)
Jun 12, 2015 23.24 23.24 23.04 23.10 26,377 -0.06(-0.27%)
Jun 11, 2015 23.34 23.34 23.16 23.16 18,482 -0.02(-0.10%)
Jun 10, 2015 23.00 23.23 23.00 23.19 53,503 +0.21(+0.90%)
Jun 09, 2015 22.85 23.04 22.85 22.98 115,528 +0.10(+0.42%)
Jun 08, 2015 22.86 22.92 22.82 22.88 29,903 +0.02(+0.07%)
Jun 05, 2015 23.12 23.12 22.87 22.87 64,832 -0.28(-1.21%)
Jun 04, 2015 23.30 23.35 23.15 23.15 123,909 -0.20(-0.87%)
Jun 03, 2015 23.42 23.42 23.35 23.35 212,687 -0.02(-0.08%)
Jun 02, 2015 23.36 23.42 23.27 23.37 43,982 -0.06(-0.26%)
Jun 01, 2015 23.52 23.52 23.35 23.43 53,657 -0.02(-0.10%)
May 29, 2015 23.46 23.50 23.40 23.46 45,381 -0.13(-0.54%)
May 28, 2015 23.53 23.61 23.49 23.58 30,117 -0.05(-0.20%)
May 27, 2015 23.49 23.65 23.49 23.63 33,928 +0.17(+0.71%)
May 26, 2015 23.61 23.65 23.42 23.46 42,126 -0.19(-0.80%)
May 22, 2015 23.65 23.65 23.65 23.65 19,918 -0.07(-0.30%)
May 21, 2015 23.68 23.77 23.63 23.73 34,643 +0.01(+0.03%)
May 20, 2015 23.69 23.81 23.69 23.72 37,636 -0.02(-0.10%)
May 19, 2015 23.86 23.86 23.68 23.74 43,156 -0.09(-0.37%)
May 18, 2015 23.81 23.87 23.77 23.83 48,115 -0.02(-0.10%)
May 15, 2015 23.80 23.86 23.78 23.85 39,422 +0.07(+0.30%)
May 14, 2015 23.61 23.79 23.57 23.78 59,046 +0.35(+1.51%)
May 13, 2015 23.44 23.57 23.42 23.43 51,502 -0.01(-0.02%)
May 12, 2015 23.38 23.49 23.29 23.43 383,223 -0.05(-0.20%)
May 11, 2015 23.50 23.64 23.48 23.48 41,824 -0.10(-0.44%)
May 08, 2015 23.65 23.67 23.53 23.58 35,200 +0.20(+0.85%)
May 07, 2015 23.31 23.42 23.20 23.38 28,795 +0.11(+0.46%)
May 06, 2015 23.33 23.36 23.20 23.27 94,087 +0.02(+0.08%)
May 05, 2015 23.38 23.43 23.23 23.26 30,633 -0.18(-0.78%)
May 04, 2015 23.51 23.51 23.42 23.44 54,929 +0.05(+0.20%)
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.