Skip to main content

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

80.50 -3.09 (-3.70%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 81.96 82.05 80.43 80.50 562,640 -3.09(-3.70%)
Jul 23, 2024 83.81 84.19 83.55 83.59 26,362 -0.09(-0.11%)
Jul 22, 2024 83.43 83.88 83.11 83.68 28,877 +0.80(+0.97%)
Jul 19, 2024 83.18 83.39 82.64 82.88 42,689 -0.58(-0.69%)
Jul 18, 2024 84.77 85.29 83.38 83.46 40,077 -1.17(-1.38%)
Jul 17, 2024 85.41 85.66 84.49 84.63 52,136 -1.48(-1.72%)
Jul 16, 2024 84.94 86.12 84.94 86.11 62,495 +1.77(+2.10%)
Jul 15, 2024 84.86 85.37 84.16 84.34 64,067 -0.10(-0.12%)
Jul 12, 2024 83.44 85.10 83.44 84.44 43,271 +0.98(+1.17%)
Jul 11, 2024 84.17 84.92 83.16 83.46 124,889 -0.30(-0.36%)
Jul 10, 2024 83.32 83.80 82.99 83.76 41,819 +0.59(+0.71%)
Jul 09, 2024 83.07 83.67 83.07 83.17 41,716 -0.04(-0.05%)
Jul 08, 2024 83.01 83.47 82.97 83.21 55,540 +0.22(+0.27%)
Jul 05, 2024 82.76 83.06 82.54 82.99 43,101 +0.39(+0.47%)
Jul 03, 2024 82.36 82.82 82.35 82.60 26,973 +0.42(+0.51%)
Jul 02, 2024 81.14 82.18 81.14 82.18 47,997 +1.21(+1.49%)
Jul 01, 2024 81.17 81.31 80.68 80.97 59,473 -0.04(-0.05%)
Jun 28, 2024 81.50 81.87 80.68 81.01 43,087 -0.73(-0.89%)
Jun 27, 2024 81.40 81.76 81.18 81.74 58,996 +0.44(+0.54%)
Jun 26, 2024 80.05 81.42 80.05 81.30 48,452 +1.03(+1.28%)
Jun 25, 2024 80.78 80.80 80.08 80.27 65,624 -0.30(-0.37%)
Jun 24, 2024 80.89 81.37 80.57 80.57 60,246 -0.30(-0.37%)
Jun 21, 2024 80.51 80.95 80.25 80.87 31,768 +0.59(+0.73%)
Jun 20, 2024 80.14 80.50 79.82 80.28 83,948 +0.11(+0.14%)
Jun 18, 2024 80.35 80.35 79.99 80.17 35,786 -0.32(-0.40%)
Jun 17, 2024 79.05 80.62 78.95 80.49 102,733 +1.31(+1.65%)
Jun 14, 2024 79.62 79.62 78.79 79.18 56,043 -0.78(-0.97%)
Jun 13, 2024 80.53 80.53 79.67 79.96 50,670 -0.23(-0.29%)
Jun 12, 2024 80.07 80.83 80.06 80.19 83,395 +0.92(+1.16%)
Jun 11, 2024 79.34 79.34 78.57 79.27 58,275 -0.19(-0.24%)
Jun 10, 2024 79.04 79.56 78.85 79.46 31,085 +0.19(+0.24%)
Jun 07, 2024 79.30 79.77 79.20 79.27 29,144 -0.55(-0.69%)
Jun 06, 2024 79.27 79.82 79.27 79.82 52,649 +0.52(+0.66%)
Jun 05, 2024 78.91 79.30 78.30 79.30 45,157 +0.64(+0.82%)
Jun 04, 2024 78.57 78.99 78.40 78.65 39,622 -0.26(-0.33%)
Jun 03, 2024 78.99 79.28 78.33 78.91 33,572 +0.08(+0.10%)
May 31, 2024 78.54 78.83 77.73 78.83 39,812 +0.47(+0.60%)
May 30, 2024 78.03 78.53 78.03 78.36 43,367 +0.41(+0.52%)
May 29, 2024 77.81 78.18 77.81 77.96 41,021 -0.41(-0.52%)
May 28, 2024 78.39 78.56 78.02 78.36 170,659 -0.15(-0.19%)
May 24, 2024 78.16 78.74 78.16 78.51 40,724 +0.67(+0.86%)
May 23, 2024 79.13 79.13 77.60 77.85 336,540 -1.12(-1.42%)
May 22, 2024 79.65 79.68 78.75 78.96 32,624 -0.87(-1.09%)
May 21, 2024 79.43 79.85 79.17 79.83 39,624 +0.26(+0.33%)
May 20, 2024 79.95 80.18 79.50 79.57 43,449 -0.47(-0.59%)
May 17, 2024 79.89 80.09 79.71 80.04 33,284 +0.12(+0.15%)
May 16, 2024 80.44 80.51 79.92 79.92 95,584 -0.72(-0.89%)
May 15, 2024 80.74 80.76 80.11 80.64 43,629 +0.14(+0.17%)
May 14, 2024 80.14 80.54 80.02 80.50 47,873 +0.58(+0.72%)
May 13, 2024 80.27 80.61 79.71 79.92 53,423 +0.04(+0.05%)
May 10, 2024 80.48 80.48 79.73 79.88 47,884 -0.44(-0.55%)
May 09, 2024 79.63 80.39 79.51 80.32 163,819 +0.68(+0.85%)
May 08, 2024 79.15 79.66 79.14 79.64 33,849 -0.25(-0.31%)
May 07, 2024 80.29 80.43 79.85 79.89 33,748 -0.49(-0.61%)
May 06, 2024 79.80 80.38 79.80 80.38 33,491 +0.96(+1.21%)
May 03, 2024 79.77 80.25 79.35 79.42 52,960 +0.70(+0.89%)
May 02, 2024 78.39 78.82 77.69 78.72 60,061 +1.10(+1.41%)
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.