NYSEArca - Delayed Quote USD

Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

91.79
+1.22
+(1.35%)
At close: June 6 at 4:00:00 PM EDT
93.04
+1.25
+(1.36%)
After hours: June 6 at 6:22:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202591.9692.1591.5391.7991.79112,100
Jun 5, 202592.5493.0089.9690.5790.57163,700
Jun 4, 202592.9793.1592.1892.6792.6753,800
Jun 3, 202592.5593.7292.5292.9392.93131,900
Jun 2, 202592.1192.4490.8492.4192.41141,200
May 30, 202592.3993.0791.7592.3892.3884,600
May 29, 202593.8893.8892.4992.8592.85112,300
May 28, 202593.7694.0092.7392.8892.88146,400
May 27, 202592.1393.7092.1193.6793.6779,200
May 23, 202590.2191.3690.1090.9890.9865,400
May 22, 202590.9992.4290.9991.6991.69113,300
May 21, 202592.5492.6990.9591.2291.2254,100
May 20, 202593.5594.0092.8293.2293.22158,700
May 19, 202592.2793.8092.2793.6193.61105,000
May 16, 202593.5494.0393.2093.9893.9888,900
May 15, 202592.5393.3392.2693.1893.18351,700
May 14, 202593.4393.8993.1093.4193.41122,300
May 13, 202592.5493.5392.5493.1093.10291,800
May 12, 202592.1392.1391.1392.0092.00161,400
May 9, 202587.2588.0087.0087.3787.3768,500
May 8, 202586.6487.8086.1886.9386.93331,400
May 7, 202585.1286.0284.9485.6685.66938,000
May 6, 202584.4985.5384.4984.8884.8898,100
May 5, 202585.7086.1985.3985.5685.5655,600
May 2, 202586.0887.0085.5486.5186.51114,000
May 1, 202585.0986.1485.0285.1085.1080,300
Apr 30, 202583.2784.6582.2184.5284.5272,000
Apr 29, 202584.0985.3484.0085.2985.2993,100
Apr 28, 202584.9185.5483.5784.6784.6750,500
Apr 25, 202583.3184.7283.0784.6884.68101,600
Apr 24, 202581.7383.3081.5483.2883.2873,600
Apr 23, 202582.8283.6181.4881.7481.74130,000
Apr 22, 202578.2180.5878.2179.8479.84141,200
Apr 21, 202578.2778.2776.3677.3177.31112,400
Apr 17, 202579.3379.9578.8079.5479.54149,300
Apr 16, 202579.9880.6677.8878.9678.96113,100
Apr 15, 202581.2781.9080.4180.8480.84107,900
Apr 14, 202582.3682.4380.2581.3481.34155,300
Apr 11, 202580.1881.2478.9381.0881.08109,000
Apr 10, 202581.5381.6078.0180.3480.34129,200
Apr 9, 202575.0984.0475.0983.7883.78180,000
Apr 8, 202580.4080.6774.4175.3375.33190,100
Apr 7, 202574.7581.0074.0077.3677.36330,200
Apr 4, 202578.6380.6377.1678.2678.26331,600
Apr 3, 202582.4983.3181.0781.4581.4590,600
Apr 2, 202583.8487.6583.8087.1687.1662,900
Apr 1, 202584.3386.1484.0285.4385.43624,200
Mar 31, 202582.8584.8282.1784.5184.51133,100
Mar 28, 202586.9187.1784.3384.6084.60131,400
Mar 27, 202587.0988.6386.8887.2987.2990,800
Mar 26, 202588.5388.6886.9287.3087.3087,100
Mar 25, 202588.3888.6987.8688.6388.63119,700
Mar 24, 202586.1188.1386.1188.0388.03118,900
Mar 21, 2025 0.21 Dividend
Mar 21, 202583.3284.8382.9084.7684.7679,500
Mar 20, 202584.0785.6684.0784.6284.41103,600
Mar 19, 202583.5185.2483.5184.7584.54103,400
Mar 18, 202583.7283.7582.6583.0182.80132,500
Mar 17, 202584.3785.1583.9384.7284.5192,500
Mar 14, 202583.9284.6183.3684.5984.3880,700
Mar 13, 202584.8084.8082.2682.7782.56293,600
Mar 12, 202585.8585.8683.9284.9384.72103,800
Mar 11, 202584.7685.5183.3684.3684.15434,000
Mar 10, 202586.6986.8483.9684.7584.54157,000
Mar 7, 202587.8588.3185.5288.0787.85102,000
Mar 6, 202589.4290.0687.9988.2788.05111,800
Mar 5, 202589.3990.8989.0890.7390.50140,200
Mar 4, 202589.2590.8787.8389.2889.06183,600
Mar 3, 202593.6093.9889.9790.9890.75173,000
Feb 28, 202591.4793.0691.1592.9692.73108,100
Feb 27, 202593.6793.8891.5191.5391.3063,300
Feb 26, 202594.1694.7893.0093.2793.04121,800
Feb 25, 202594.1494.3792.1793.5293.29116,100
Feb 24, 202595.2395.2393.8994.2394.00107,100
Feb 21, 202598.0298.0294.5694.9394.69132,700
Feb 20, 202598.2998.2996.9497.5797.3368,900
Feb 19, 202598.4698.7498.1398.6898.4487,600
Feb 18, 202599.1899.1998.1898.9298.67119,300
Feb 14, 202599.5299.5298.7499.1098.8559,100
Feb 13, 202598.0199.0897.9198.9898.7398,200
Feb 12, 202596.6097.8896.5097.2497.00252,100
Feb 11, 202597.9698.2497.2297.4997.25115,700
Feb 10, 202598.6199.0498.2098.5498.3080,900
Feb 7, 202599.74100.3198.1698.2498.0092,700
Feb 6, 2025100.40100.5399.85100.45100.2071,600
Feb 5, 2025100.53100.5399.90100.0799.8269,100
Feb 4, 202599.97101.2899.97101.25101.0078,000
Feb 3, 202599.06100.3598.2599.7999.54140,700
Jan 31, 2025102.06103.03101.14101.28101.03133,100
Jan 30, 2025102.07102.43101.08101.84101.5967,400
Jan 29, 2025101.26101.51100.55100.81100.5676,600
Jan 28, 2025100.70101.50100.20101.31101.0650,800
Jan 27, 202599.00101.0098.79101.00100.7571,000
Jan 24, 2025101.17101.18100.36100.65100.4055,600
Jan 23, 2025100.33101.08100.08101.07100.8292,000
Jan 22, 2025100.85101.19100.47100.62100.3757,400
Jan 21, 2025101.10101.1099.63101.00100.7576,700
Jan 17, 202599.98100.6099.92100.0099.7585,200
Jan 16, 202599.2099.2098.3298.6098.3659,400
Jan 15, 202598.8199.3198.4099.1898.9373,100
Jan 14, 202597.7698.3296.2896.5896.3461,900
Jan 13, 202595.4096.7395.0296.7196.4754,300
Jan 10, 202596.6396.9195.6096.3896.1465,900
Jan 8, 202596.9497.4496.2797.1896.9461,100
Jan 7, 202599.0099.1596.5997.0396.7978,000
Jan 6, 202599.5299.8498.4598.9198.66139,500
Jan 3, 202596.8298.5496.6398.5498.30120,100
Jan 2, 202597.5697.9795.7796.3196.0778,400
Dec 31, 202498.9999.0697.4197.4697.2275,400
Dec 30, 202498.4698.8997.5698.3398.09122,700
Dec 27, 2024100.99100.9999.3399.8599.6076,000
Dec 26, 2024101.71101.96101.06101.66101.4143,700
Dec 24, 2024100.14101.99100.14101.88101.6361,500
Dec 23, 202499.6499.8098.4899.7299.47115,700
Dec 20, 2024 0.172 Dividend
Dec 20, 202497.90100.8397.9099.3199.0684,600
Dec 19, 2024100.80100.8398.6899.0898.66136,000
Dec 18, 2024103.64104.4198.9299.0498.62199,800
Dec 17, 2024104.29104.38103.48104.24103.80152,700
Dec 16, 2024102.92104.01102.91103.89103.45148,700
Dec 13, 2024102.41102.57101.83102.50102.0756,900
Dec 12, 2024102.97103.13102.20102.30101.8796,400
Dec 11, 2024102.38103.23102.30103.11102.68203,900
Dec 10, 2024101.32102.35101.09101.40100.97132,200
Dec 9, 2024102.14102.76101.12101.28100.85148,700
Dec 6, 2024100.56101.73100.56101.69101.2673,900
Dec 5, 202499.33100.2899.3399.8299.4075,700
Dec 4, 202498.5099.4298.5099.3298.9068,700
Dec 3, 202498.2198.4497.9098.4198.0097,200
Dec 2, 202498.0798.6898.0798.4598.0490,300
Nov 29, 202497.0097.6597.0097.6597.2452,100
Nov 27, 202497.4797.5296.5796.7796.3656,900
Nov 26, 202496.9897.3596.8897.2796.8664,300
Nov 25, 202496.8797.8296.8797.0696.6567,000
Nov 22, 202494.5095.9294.5095.6795.2786,900
Nov 21, 202494.2394.4193.4994.2993.8949,100
Nov 20, 202494.1094.1093.0893.9593.5548,900
Nov 19, 202493.2394.5492.9894.2793.8784,700
Nov 18, 202494.4094.8593.5594.1593.7566,700
Nov 15, 202493.6894.0692.9193.3692.9772,100
Nov 14, 202495.5295.9094.1794.2593.8582,000
Nov 13, 202495.5196.2595.2395.5995.1993,200
Nov 12, 202495.9895.9894.6494.9894.5898,500
Nov 11, 202495.8196.5395.5196.2095.7984,900
Nov 8, 202493.2094.8093.2094.4494.0479,800
Nov 7, 202492.3093.6592.3093.2792.88301,000
Nov 6, 202491.4292.2290.6092.2091.8183,300
Nov 5, 202487.9389.2887.9389.2888.9042,100
Nov 4, 202487.6088.4487.5087.7387.3643,000
Nov 1, 202488.1288.7087.8187.9287.55145,900
Oct 31, 202487.7587.9286.5786.6286.2645,700
Oct 30, 202488.0788.5987.8487.9087.5329,900
Oct 29, 202487.7588.1387.5388.0387.6635,800
Oct 28, 202488.6289.1088.3488.3487.9738,100
Oct 25, 202488.0488.7787.8088.0487.6759,000
Oct 24, 202486.9387.8586.9387.8087.4358,600
Oct 23, 202486.0886.2284.8785.3384.9770,200
Oct 22, 202486.5386.8986.1786.6186.25117,000
Oct 21, 202487.7187.7186.8387.1686.7957,700
Oct 18, 202487.7688.1887.5787.9387.5649,000
Oct 17, 202487.9087.9087.3087.5787.2057,900
Oct 16, 202487.2887.7587.2287.6487.2749,200
Oct 15, 202486.9587.7186.9587.2186.8469,200
Oct 14, 202486.7987.0786.5087.0386.6684,700
Oct 11, 202486.0786.9286.0786.6586.2828,600
Oct 10, 202486.9387.1586.4486.7886.4136,900
Oct 9, 202486.9387.3486.7687.1586.7836,300
Oct 8, 202486.2286.8486.2286.6886.31103,600
Oct 7, 202486.7286.7285.5985.9285.5639,500
Oct 4, 202487.0987.6086.5787.4587.0848,600
Oct 3, 202486.4986.6485.8986.1685.8058,700
Oct 2, 202486.9887.4586.6187.2286.8562,100
Oct 1, 202488.3688.3686.8987.9087.5345,600
Sep 30, 202488.4288.6287.6588.4488.07107,500
Sep 27, 202488.9289.0988.4488.7388.3667,700
Sep 26, 202489.0589.0588.0788.5188.14122,500
Sep 25, 202488.4588.4588.0088.2087.8353,900
Sep 24, 202488.3188.6287.9088.6088.2363,200
Sep 23, 202487.4187.9987.2187.9987.6254,300
Sep 20, 2024 0.165 Dividend
Sep 20, 202487.0287.1086.5087.0886.7147,500
Sep 19, 202487.2487.6287.0287.4786.94281,800
Sep 18, 202485.8587.1085.4285.5585.0344,300
Sep 17, 202485.8286.5085.5285.7585.2343,200
Sep 16, 202485.2485.4284.8385.1584.6331,000
Sep 13, 202484.6585.5184.6585.2684.7451,600
Sep 12, 202483.4284.5183.4284.5184.0038,900
Sep 11, 202482.3683.4780.8683.4782.9659,600
Sep 10, 202482.1682.5481.5282.5482.0440,600
Sep 9, 202481.6082.1681.5481.8281.3234,400
Sep 6, 202482.8282.8680.7580.8180.3246,800
Sep 5, 202482.3783.3582.3082.7282.2246,400
Sep 4, 202481.6182.4381.6182.0181.5139,600
Sep 3, 202482.9083.1481.6282.0181.5167,200
Aug 30, 202482.5283.3282.1183.3282.8144,200
Aug 29, 202482.5982.9782.0082.0681.5637,300
Aug 28, 202482.6482.6481.3781.8881.3854,800
Aug 27, 202482.8182.9882.3582.8882.3867,500
Aug 26, 202483.7083.7982.9283.1882.6766,500
Aug 23, 202482.6583.7382.6583.7283.2138,200
Aug 22, 202483.3783.3781.8281.9381.4349,400
Aug 21, 202482.7883.4482.7883.2982.7882,100
Aug 20, 202482.4082.6182.0082.2581.7592,300
Aug 19, 202481.7182.4581.7182.4181.9187,400
Aug 16, 202480.9681.8380.9681.4980.9960,700
Aug 15, 202480.2881.5080.2881.3780.87103,000
Aug 14, 202479.4679.4678.5978.8378.3551,000
Aug 13, 202477.7179.3277.7179.2978.8196,500
Aug 12, 202477.9277.9277.2277.3976.9294,800
Aug 9, 202477.5878.1677.4777.8377.3662,300
Aug 8, 202476.5877.7176.2877.5477.0755,900
Aug 7, 202478.0078.0075.8175.8175.35106,000
Aug 6, 202476.6778.1776.0877.0776.60102,700
Aug 5, 202473.8677.0773.1976.2375.77238,500
Aug 2, 202478.7378.7377.4678.4978.01187,200
Aug 1, 202483.6983.7780.7581.4780.9770,300
Jul 31, 202483.3384.4483.0883.4982.9892,700
Jul 30, 202482.7882.9881.7182.3381.8394,800
Jul 29, 202481.9982.8181.9982.5582.05230,900
Jul 26, 202481.1181.9181.0781.6381.1380,400
Jul 25, 202480.5181.8379.9580.4679.972,497,500
Jul 24, 202481.9682.0580.4380.5080.01562,600
Jul 23, 202483.8184.1983.5583.5983.0826,400
Jul 22, 202483.4383.8883.1283.6883.1728,900
Jul 19, 202483.1883.3982.6482.8882.3842,700
Jul 18, 202484.7785.2983.3883.4682.9540,100
Jul 17, 202485.4185.6684.4984.6384.1152,000
Jul 16, 202484.9486.1284.9486.1185.5962,500
Jul 15, 202484.8685.3784.1684.3483.8364,100
Jul 12, 202483.4485.1083.4484.4483.9343,300
Jul 11, 202484.1784.9283.1683.4682.95124,900
Jul 10, 202483.3283.8082.9983.7683.2541,800
Jul 9, 202483.0783.6783.0783.1782.6641,700
Jul 8, 202483.0183.4782.9783.2182.7055,300
Jul 5, 202482.7683.0682.5482.9982.4843,100
Jul 3, 202482.3682.8282.3582.6082.1027,000
Jul 2, 202481.1482.1881.1482.1881.6848,000
Jul 1, 202481.1781.3280.6880.9780.4859,500
Jun 28, 202481.5081.8780.6881.0180.5243,100
Jun 27, 202481.4081.7681.1881.7481.2459,000
Jun 26, 202480.0581.4280.0581.3080.8048,400
Jun 25, 202480.7880.8080.0880.2779.7865,600
Jun 24, 202480.8981.3780.5780.5780.0860,200
Jun 21, 2024 0.169 Dividend
Jun 21, 202480.5180.9580.2580.8780.3831,800
Jun 20, 202480.3180.6779.9980.4579.7983,700
Jun 18, 202480.5280.5280.1680.3479.6835,700
Jun 17, 202479.2280.7979.1280.6680.00102,500
Jun 14, 202479.7979.7978.9679.3578.7055,900
Jun 13, 202480.7080.7079.8480.1379.4750,600
Jun 12, 202480.2481.0080.2380.3679.7083,200
Jun 11, 202479.5179.5178.7479.4478.7958,200
Jun 10, 202479.2179.7379.0279.6378.9831,000
Jun 7, 202479.4779.9479.3779.4478.7929,100

Related Tickers