UK markets closed

Fidelity MSCI Consumer Discret ETF (FDIS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
80.05-0.44 (-0.55%)
At close: 03:59PM EDT
79.82 -0.28 (-0.35%)
After hours: 04:04PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202480.6580.6579.9080.0580.0547,735
09 May 202479.8080.5679.6880.4980.49163,500
08 May 202479.3279.8379.3179.8179.8133,800
07 May 202480.4680.6080.0280.0680.0633,700
06 May 202479.9780.5579.9780.5580.5533,400
03 May 202479.9480.4279.5279.5979.5952,800
02 May 202478.5578.9977.8578.8978.8959,900
01 May 202478.2379.3577.3577.7977.7996,100
30 Apr 202479.2079.5878.0378.0678.0681,900
29 Apr 202479.5480.0479.3579.9379.9360,600
26 Apr 202477.9478.8877.9478.5378.53108,100
25 Apr 202476.4577.6576.1777.5577.5540,800
24 Apr 202478.1678.3277.3477.6577.6535,900
23 Apr 202476.6077.5376.4077.3577.35301,600
22 Apr 202476.0876.6675.5776.3276.3256,300
19 Apr 202476.2776.5475.4875.8075.8081,100
18 Apr 202476.9577.4276.2576.3976.3948,900
17 Apr 202477.6977.7076.6076.7976.7995,000
16 Apr 202477.3677.7876.9777.3177.31147,500
15 Apr 202479.5179.5877.6777.7477.7471,900
12 Apr 202479.8979.9278.7979.0879.0844,700
11 Apr 202480.0580.6579.4780.4780.4789,600
10 Apr 202479.7880.1379.4679.8579.8553,100
09 Apr 202481.2681.2680.4981.1581.1548,300
08 Apr 202480.6981.0780.6880.7980.7969,200
05 Apr 202479.9780.7079.9080.2180.2167,400
04 Apr 202481.2881.5379.6679.6679.66150,300
03 Apr 202480.1980.9980.1980.6880.6866,900
02 Apr 202480.9180.9180.3380.6080.60157,100
01 Apr 202482.5582.6081.7581.9081.9061,600
28 Mar 202482.5882.8282.4482.4882.4854,800
27 Mar 202482.1382.5281.9182.4982.4931,800
26 Mar 202481.8782.1781.4681.4981.4986,300
25 Mar 202481.4381.8281.4281.4281.4234,800
22 Mar 202481.6281.8681.4881.7381.7338,800
21 Mar 202482.2782.7082.2282.3682.3660,500
20 Mar 202480.5981.8680.5981.8681.8688,300
19 Mar 202479.7080.5779.7080.4980.4973,900
18 Mar 202480.0980.2179.5579.8179.8196,300
15 Mar 202479.7680.0979.2779.4079.4042,000
15 Mar 20240.17 Dividend
14 Mar 202480.8880.9879.8380.2780.1039,900
13 Mar 202480.6481.3680.6480.9380.7693,300
12 Mar 202480.3681.1079.9880.7980.6242,100
11 Mar 202480.2380.4379.9680.1880.0151,800
08 Mar 202480.9881.4080.2180.4180.24103,300
07 Mar 202480.3781.1180.3780.8380.6683,600
06 Mar 202480.7680.9879.9280.2380.0691,700
05 Mar 202480.9981.0580.2280.4880.3170,000
04 Mar 202482.2282.2281.3981.3981.22135,800
01 Mar 202481.8582.4281.5482.3882.2180,500
29 Feb 202481.6682.0881.2781.9281.7550,800
28 Feb 202480.9181.6180.9181.3181.14114,500
27 Feb 202481.0881.3780.8681.1580.9854,700
26 Feb 202480.6281.1380.6280.7580.5866,300
23 Feb 202480.4780.8280.4280.5080.3373,100
22 Feb 202480.0480.9079.9180.7680.5969,500
21 Feb 202478.9479.5478.8079.3379.1681,400
20 Feb 202479.0079.1578.4678.8778.7084,300
16 Feb 202479.7280.1479.2279.7079.5343,600
15 Feb 202479.4580.1379.2880.1179.9461,400
14 Feb 202478.6079.2878.3179.2479.0755,100
13 Feb 202478.2678.7677.8778.2978.1272,900
12 Feb 202479.8880.4779.8880.1179.9473,400
09 Feb 202479.3080.0679.2179.9179.7488,400
08 Feb 202478.7479.3078.7279.2779.1068,800
07 Feb 202478.4078.9678.2378.6878.5181,400
06 Feb 202477.3078.0277.3078.0277.8565,900
05 Feb 202477.9877.9876.7877.5477.38112,400
02 Feb 202477.8079.0277.5778.6578.4893,300
01 Feb 202476.1277.4075.9777.4077.2473,300
31 Jan 202476.7877.2575.8175.8175.6571,700
30 Jan 202477.5577.7277.1777.3177.15147,700
29 Jan 202476.6177.5776.4977.5777.4177,800
26 Jan 202476.3876.9176.2676.5576.39108,500
25 Jan 202476.3076.3075.6476.1676.00138,200
24 Jan 202477.5077.6176.6376.7376.57202,500
23 Jan 202477.3777.5976.6877.0576.89101,200
22 Jan 202477.5477.8676.9277.2377.0767,200
19 Jan 202476.6277.5076.2777.3277.1683,500
18 Jan 202476.4976.6575.8176.5776.4163,200
17 Jan 202475.9676.1175.5376.1075.9494,600
16 Jan 202476.3977.0076.2276.7876.6280,000
12 Jan 202477.5077.8876.7776.9376.7758,000
11 Jan 202477.6977.9576.8977.7677.6084,300
10 Jan 202477.4178.0077.2577.8277.6687,700
09 Jan 202476.8777.3376.7077.2077.04105,500
08 Jan 202476.2077.5076.2077.4277.26103,100
05 Jan 202475.8076.7075.8076.1375.9745,600
04 Jan 202476.0576.7275.9075.9675.8043,300
03 Jan 202477.5377.5376.3976.4776.31117,700
02 Jan 202478.5378.6377.8978.2678.09113,800
29 Dec 202379.4279.6278.7478.9478.7764,500
28 Dec 202379.8280.0079.4679.5679.3984,100
27 Dec 202379.7680.0579.7079.9179.7489,500
26 Dec 202379.3879.7379.2979.6579.4895,500
22 Dec 202379.5179.7578.9379.3079.1353,700
21 Dec 202379.2279.7178.8879.7179.54103,500
20 Dec 202379.6080.2878.4878.5178.34104,000
19 Dec 202379.5380.0779.5379.9479.7789,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...