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 (%)
Apr 30, 2021 39.15 39.20 39.02 39.18 161,903 -0.01(-0.02%)
Apr 29, 2021 38.83 39.23 38.83 39.19 79,427 +0.39(+1.00%)
Apr 28, 2021 38.89 38.99 38.75 38.80 74,974 -0.01(-0.02%)
Apr 27, 2021 38.81 38.87 38.64 38.81 474,875 -0.02(-0.05%)
Apr 26, 2021 39.23 39.23 38.77 38.83 154,711 -0.42(-1.06%)
Apr 23, 2021 39.31 39.36 39.06 39.24 70,454 -0.03(-0.07%)
Apr 22, 2021 39.55 39.55 39.22 39.27 72,670 -0.29(-0.72%)
Apr 21, 2021 39.40 39.66 39.40 39.56 130,761 +0.21(+0.54%)
Apr 20, 2021 38.94 39.42 38.94 39.34 102,137 +0.18(+0.47%)
Apr 19, 2021 39.37 39.37 39.08 39.16 100,424 -0.17(-0.42%)
Apr 16, 2021 39.25 39.41 39.13 39.33 72,943 +0.26(+0.66%)
Apr 15, 2021 38.88 39.13 38.88 39.07 84,345 +0.29(+0.74%)
Apr 14, 2021 38.80 38.85 38.67 38.78 92,511 -0.04(-0.10%)
Apr 13, 2021 38.91 38.95 38.76 38.82 166,638 -0.18(-0.45%)
Apr 12, 2021 38.83 39.01 38.83 38.99 277,920 +0.20(+0.52%)
Apr 09, 2021 38.87 38.93 38.59 38.79 208,656 -0.11(-0.29%)
Apr 08, 2021 38.80 38.91 38.78 38.90 297,789 +0.07(+0.19%)
Apr 07, 2021 39.01 39.07 38.79 38.83 647,195 -0.09(-0.24%)
Apr 06, 2021 38.79 39.08 38.77 38.92 98,187 +0.14(+0.36%)
Apr 05, 2021 38.43 38.97 38.43 38.78 107,546 +0.46(+1.21%)
Apr 01, 2021 38.36 38.49 38.07 38.32 380,841 -0.11(-0.29%)
Mar 31, 2021 38.68 38.73 38.41 38.43 71,767 -0.14(-0.36%)
Mar 30, 2021 38.85 38.87 38.52 38.57 153,178 -0.35(-0.90%)
Mar 29, 2021 38.57 38.96 38.56 38.92 227,905 +0.35(+0.91%)
Mar 26, 2021 37.97 38.60 37.91 38.57 96,428 +0.65(+1.71%)
Mar 25, 2021 37.52 37.96 37.36 37.92 140,195 +0.39(+1.03%)
Mar 24, 2021 37.69 37.79 37.53 37.53 65,430 -0.18(-0.49%)
Mar 23, 2021 37.61 37.88 37.52 37.72 90,981 +0.09(+0.25%)
Mar 22, 2021 37.28 37.63 37.27 37.63 69,830 +0.33(+0.89%)
Mar 19, 2021 37.25 37.39 37.10 37.29 62,770 +0.14(+0.38%)
Mar 18, 2021 37.33 37.42 37.05 37.15 112,981 -0.24(-0.64%)
Mar 17, 2021 37.46 37.53 37.23 37.39 76,562 -0.03(-0.07%)
Mar 16, 2021 37.47 37.57 37.42 37.42 92,407 -0.04(-0.10%)
Mar 15, 2021 37.36 37.47 37.25 37.46 229,193 +0.17(+0.47%)
Mar 12, 2021 37.08 37.32 37.08 37.28 82,546 +0.26(+0.69%)
Mar 11, 2021 37.01 37.20 36.96 37.02 443,602 -0.01(-0.02%)
Mar 10, 2021 36.54 37.16 36.50 37.03 96,714 +0.53(+1.46%)
Mar 09, 2021 36.60 36.83 36.50 36.50 102,779 +0.02(+0.05%)
Mar 08, 2021 36.37 36.87 36.36 36.48 110,116 +0.15(+0.40%)
Mar 05, 2021 35.70 36.43 35.57 36.34 88,317 +0.82(+2.30%)
Mar 04, 2021 35.74 36.17 35.34 35.52 108,867 -0.16(-0.44%)
Mar 03, 2021 35.83 35.94 35.67 35.67 82,423 -0.21(-0.59%)
Mar 02, 2021 35.91 36.12 35.86 35.89 70,002 -0.05(-0.13%)
Mar 01, 2021 35.80 36.22 35.80 35.93 80,064 +0.37(+1.03%)
Feb 26, 2021 36.18 36.18 35.56 35.56 101,168 -0.53(-1.48%)
Feb 25, 2021 36.44 36.68 36.01 36.10 133,891 -0.41(-1.13%)
Feb 24, 2021 36.38 36.63 36.36 36.51 133,447 +0.01(+0.02%)
Feb 23, 2021 36.49 36.70 36.40 36.50 93,198 +0.01(+0.03%)
Feb 22, 2021 36.39 36.55 36.30 36.49 93,081 +0.03(+0.08%)
Feb 19, 2021 36.90 36.90 36.44 36.46 87,882 -0.39(-1.07%)
Feb 18, 2021 36.68 36.97 36.64 36.86 583,093 -0.15(-0.40%)
Feb 17, 2021 36.74 37.01 36.68 37.01 85,910 +0.15(+0.40%)
Feb 16, 2021 36.99 37.01 36.76 36.86 134,443 -0.09(-0.25%)
Feb 12, 2021 36.88 36.98 36.77 36.95 176,635 +0.06(+0.17%)
Feb 11, 2021 37.08 37.09 36.84 36.89 135,134 -0.15(-0.40%)
Feb 10, 2021 37.34 37.34 36.97 37.03 120,223 -0.02(-0.05%)
Feb 09, 2021 37.05 37.15 36.96 37.05 82,290 -0.05(-0.12%)
Feb 08, 2021 36.97 37.10 36.83 37.10 78,740 +0.25(+0.67%)
Feb 05, 2021 36.69 36.94 36.69 36.85 84,615 +0.34(+0.93%)
Feb 04, 2021 36.25 36.51 36.25 36.51 81,665 +0.29(+0.81%)
Feb 03, 2021 36.05 36.30 35.94 36.22 1,197,015 +0.11(+0.31%)
Feb 02, 2021 35.99 36.38 35.94 36.11 78,483 +0.23(+0.64%)
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.