Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 48.09 48.09 47.75 47.91 72,470 -0.29(-0.60%)
Jun 24, 2024 47.78 48.28 47.73 48.20 117,341 +0.51(+1.07%)
Jun 21, 2024 47.72 47.93 47.65 47.69 43,885 +0.09(+0.18%)
Jun 20, 2024 47.69 47.88 47.54 47.60 63,301 -0.13(-0.27%)
Jun 18, 2024 47.60 47.82 47.57 47.73 74,189 +0.04(+0.08%)
Jun 17, 2024 47.07 47.74 47.06 47.69 42,366 +0.50(+1.05%)
Jun 14, 2024 47.07 47.20 46.91 47.20 45,160 -0.02(-0.05%)
Jun 13, 2024 47.19 47.22 46.94 47.22 32,410 +0.01(+0.02%)
Jun 12, 2024 47.78 47.78 47.15 47.21 36,931 -0.42(-0.87%)
Jun 11, 2024 47.55 47.62 47.22 47.62 54,775 -0.04(-0.08%)
Jun 10, 2024 47.80 47.80 47.35 47.66 64,134 -0.10(-0.21%)
Jun 07, 2024 47.97 48.12 47.74 47.76 72,149 -0.31(-0.64%)
Jun 06, 2024 47.86 48.19 47.84 48.07 53,876 +0.19(+0.39%)
Jun 05, 2024 47.99 47.99 47.58 47.88 57,152 -0.11(-0.22%)
Jun 04, 2024 47.70 48.08 47.68 47.99 45,480 +0.27(+0.58%)
Jun 03, 2024 47.62 47.90 47.46 47.71 81,512 -0.03(-0.06%)
May 31, 2024 47.01 47.75 46.88 47.74 35,250 +0.79(+1.67%)
May 30, 2024 46.96 47.09 46.92 46.96 31,071 +0.06(+0.13%)
May 29, 2024 47.00 47.14 46.86 46.90 83,941 -0.39(-0.82%)
May 28, 2024 47.61 47.61 47.11 47.29 93,128 -0.42(-0.88%)
May 24, 2024 47.68 47.87 47.68 47.70 304,494 +0.11(+0.23%)
May 23, 2024 47.98 48.04 47.55 47.60 561,156 -0.53(-1.09%)
May 22, 2024 48.00 48.25 48.00 48.12 196,293 -0.17(-0.35%)
May 21, 2024 48.15 48.29 48.04 48.29 68,746 +0.28(+0.58%)
May 20, 2024 48.34 48.34 47.98 48.01 61,508 -0.31(-0.64%)
May 17, 2024 48.41 48.43 48.26 48.32 103,999 -0.16(-0.33%)
May 16, 2024 48.17 48.60 48.17 48.48 91,310 +0.62(+1.29%)
May 15, 2024 47.86 47.92 47.82 47.86 216,089 +0.01(+0.02%)
May 14, 2024 47.98 48.03 47.65 47.85 51,466 -0.03(-0.06%)
May 13, 2024 48.11 48.25 47.83 47.88 65,425 -0.09(-0.19%)
May 10, 2024 47.73 48.02 47.70 47.97 60,024 +0.25(+0.52%)
May 09, 2024 47.29 47.72 47.29 47.72 62,934 +0.46(+0.97%)
May 08, 2024 47.37 47.45 47.21 47.27 56,060 -0.16(-0.34%)
May 07, 2024 47.11 47.43 47.11 47.43 38,281 +0.52(+1.10%)
May 06, 2024 47.00 47.00 46.64 46.91 72,309 +0.07(+0.15%)
May 03, 2024 46.74 46.91 46.52 46.84 80,667 +0.17(+0.36%)
May 02, 2024 46.40 46.84 46.36 46.67 45,741 +0.39(+0.84%)
May 01, 2024 46.50 46.63 46.10 46.28 82,551 -0.28(-0.61%)
Apr 30, 2024 46.71 46.71 46.49 46.57 94,759 -0.24(-0.52%)
Apr 29, 2024 46.71 46.81 46.53 46.81 51,946 +0.15(+0.32%)
Apr 26, 2024 46.53 46.85 46.53 46.66 74,128 -0.04(-0.09%)
Apr 25, 2024 46.92 47.15 46.58 46.70 76,500 -0.16(-0.34%)
Apr 24, 2024 46.15 46.89 46.02 46.86 62,916 +0.39(+0.83%)
Apr 23, 2024 46.40 46.53 46.32 46.47 66,566 +0.14(+0.30%)
Apr 22, 2024 46.03 46.47 45.87 46.33 74,916 +0.37(+0.80%)
Apr 19, 2024 45.39 45.96 45.39 45.96 63,795 +0.46(+1.02%)
Apr 18, 2024 45.39 45.56 45.34 45.50 53,095 +0.21(+0.47%)
Apr 17, 2024 45.34 45.46 45.10 45.29 50,133 +0.13(+0.29%)
Apr 16, 2024 45.15 45.28 45.04 45.16 52,925 +0.07(+0.15%)
Apr 15, 2024 45.57 45.68 45.04 45.09 65,425 -0.26(-0.57%)
Apr 12, 2024 45.65 45.70 45.26 45.35 67,645 -0.47(-1.02%)
Apr 11, 2024 46.06 46.06 45.68 45.81 59,470 -0.15(-0.33%)
Apr 10, 2024 45.78 45.97 45.68 45.97 77,498 -0.22(-0.47%)
Apr 09, 2024 46.03 46.18 45.84 46.18 48,244 +0.26(+0.56%)
Apr 08, 2024 45.93 46.09 45.92 45.93 75,228 -0.07(-0.14%)
Apr 05, 2024 45.89 46.08 45.77 45.99 64,232 +0.09(+0.19%)
Apr 04, 2024 46.30 46.37 45.84 45.91 117,007 -0.19(-0.41%)
Apr 03, 2024 46.55 46.55 46.02 46.09 71,096 -0.55(-1.17%)
Apr 02, 2024 46.90 46.90 46.55 46.64 67,281 -0.29(-0.61%)
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.