Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
88.03
-0.31 (-0.35%)
Oct 29, 2024, 4:00 PM EDT - Market closed

FDIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202487.7588.1387.5388.0388.03-0.35%35,760
Oct 28, 202488.6289.1088.3488.3488.340.34%38,129
Oct 25, 202488.0488.7787.8088.0488.040.27%59,056
Oct 24, 202486.9387.8586.9387.8087.802.89%58,613
Oct 23, 202486.0886.2284.8785.3385.33-1.48%70,192
Oct 22, 202486.5386.8986.1786.6186.61-0.63%117,055
Oct 21, 202487.7187.7186.8387.1687.16-0.88%57,732
Oct 18, 202487.7688.1887.5787.9387.930.41%49,055
Oct 17, 202487.9087.9087.3087.5787.57-0.08%57,912
Oct 16, 202487.2887.7587.2287.6487.640.49%49,205
Oct 15, 202486.9587.7186.9587.2187.210.20%69,158
Oct 14, 202486.7987.0786.5087.0387.030.44%84,688
Oct 11, 202486.0786.9286.0786.6586.65-0.15%28,636
Oct 10, 202486.9387.1586.4486.7886.78-0.42%36,932
Oct 9, 202486.9387.3486.7687.1587.150.54%36,341
Oct 8, 202486.2286.8486.2286.6886.680.88%103,600
Oct 7, 202486.7286.7285.5985.9285.92-1.75%39,547
Oct 4, 202487.0987.6086.5787.4587.451.50%48,577
Oct 3, 202486.4986.6485.8986.1686.16-1.22%58,738
Oct 2, 202486.9887.4586.6187.2287.22-0.77%62,094
Oct 1, 202488.3688.3686.8987.9087.90-0.61%45,642
Sep 30, 202488.4288.6287.6588.4488.44-0.33%107,466
Sep 27, 202488.9289.0988.4488.7388.730.25%67,736
Sep 26, 202489.0589.0588.0788.5188.510.35%122,512
Sep 25, 202488.4588.4588.0088.2088.20-0.45%53,942
Sep 24, 202488.3188.6287.9088.6088.600.69%63,229
Sep 23, 202487.4187.9987.2187.9987.991.05%54,306
Sep 20, 202487.0287.1086.5087.0887.08-0.45%47,538
Sep 19, 202487.2487.6287.0287.4787.312.24%281,766
Sep 18, 202485.8587.1085.4285.5585.39-0.23%44,299
Sep 17, 202485.8286.5085.5285.7585.590.70%43,232
Sep 16, 202485.2485.4284.8385.1584.99-0.13%30,966
Sep 13, 202484.6585.5184.6585.2685.100.89%51,590
Sep 12, 202483.4284.5183.4284.5184.351.25%38,892
Sep 11, 202482.3683.4780.8683.4783.311.13%59,579
Sep 10, 202482.1682.5481.5282.5482.380.87%40,585
Sep 9, 202481.6082.1681.5481.8281.671.25%34,400
Sep 6, 202482.8282.8680.7580.8180.66-2.31%46,750
Sep 5, 202482.3783.3582.3082.7282.560.87%46,407
Sep 4, 202481.6182.4381.6182.0181.86-39,497
Sep 3, 202482.9083.1481.6282.0181.86-1.57%67,228
Aug 30, 202482.5283.3282.1183.3283.161.54%44,212
Aug 29, 202482.5982.9782.0082.0681.910.22%37,294
Aug 28, 202482.6482.6481.3781.8881.73-1.21%54,756
Aug 27, 202482.8182.9882.3582.8882.72-0.36%67,470
Aug 26, 202483.7083.7982.9283.1883.02-0.65%66,496
Aug 23, 202482.6583.7382.6583.7283.562.18%38,202
Aug 22, 202483.3783.3781.8281.9381.78-1.63%49,430
Aug 21, 202482.7883.4482.7883.2983.131.26%82,144
Aug 20, 202482.4082.6182.0082.2582.09-0.19%92,339
Aug 19, 202481.7182.4581.7182.4182.251.13%87,422
Aug 16, 202480.9681.8380.9681.4981.340.15%60,714
Aug 15, 202480.2881.5080.2881.3781.223.22%103,039
Aug 14, 202479.4679.4678.5978.8378.68-0.58%51,048
Aug 13, 202477.7179.3277.7179.2979.142.46%96,537
Aug 12, 202477.9277.9277.2277.3977.24-0.57%94,818
Aug 9, 202477.5878.1677.4777.8377.680.37%62,263
Aug 8, 202476.5877.7176.2877.5477.392.28%55,933
Aug 7, 202478.0078.0075.8175.8175.67-1.63%105,966
Aug 6, 202476.6778.1776.0877.0776.921.10%102,739
Aug 5, 202473.8677.0773.1976.2376.09-2.88%238,536
Aug 2, 202478.7378.7377.4678.4978.34-3.66%187,245
Aug 1, 202483.6983.7780.7581.4781.32-2.42%70,292
Jul 31, 202483.3384.4483.0883.4983.331.41%92,733
Jul 30, 202482.7882.9881.7182.3382.17-0.27%94,886
Jul 29, 202481.9982.8181.9982.5582.391.13%230,867
Jul 26, 202481.1181.9181.0781.6381.481.45%80,387
Jul 25, 202480.5181.8379.9580.4680.31-0.05%2,497,454
Jul 24, 202481.9682.0580.4380.5080.35-3.70%562,640
Jul 23, 202483.8184.1983.5583.5983.43-0.11%26,362
Jul 22, 202483.4383.8883.1283.6883.520.97%28,877
Jul 19, 202483.1883.3982.6482.8882.72-0.69%42,689
Jul 18, 202484.7785.2983.3883.4683.30-1.38%40,077
Jul 17, 202485.4185.6684.4984.6384.47-1.72%52,160
Jul 16, 202484.9486.1284.9486.1185.952.10%62,495
Jul 15, 202484.8685.3784.1684.3484.18-0.12%64,067
Jul 12, 202483.4485.1083.4484.4484.281.17%43,271
Jul 11, 202484.1784.9283.1683.4683.30-0.36%124,889
Jul 10, 202483.3283.8082.9983.7683.600.71%41,819
Jul 9, 202483.0783.6783.0783.1783.01-0.05%41,716
Jul 8, 202483.0183.4782.9783.2183.050.27%55,540
Jul 5, 202482.7683.0682.5482.9982.830.47%43,101
Jul 3, 202482.3682.8282.3582.6082.440.51%26,973
Jul 2, 202481.1482.1881.1482.1882.031.49%47,997
Jul 1, 202481.1781.3280.6880.9780.82-0.05%59,473
Jun 28, 202481.5081.8780.6881.0180.86-0.89%43,087
Jun 27, 202481.4081.7681.1881.7481.590.54%58,996
Jun 26, 202480.0581.4280.0581.3081.151.28%48,452
Jun 25, 202480.7880.8080.0880.2780.12-0.37%65,624
Jun 24, 202480.8981.3780.5780.5780.42-0.37%60,246
Jun 21, 202480.5180.9580.2580.8780.720.52%31,768
Jun 20, 202480.3180.6779.9980.4580.130.14%83,725
Jun 18, 202480.5280.5280.1680.3480.02-0.40%35,711
Jun 17, 202479.2280.7979.1280.6680.341.65%102,518
Jun 14, 202479.7979.7978.9679.3579.04-0.97%55,926
Jun 13, 202480.7080.7079.8480.1379.81-0.29%50,564
Jun 12, 202480.2481.0080.2380.3680.041.16%83,220
Jun 11, 202479.5179.5178.7479.4479.12-0.24%58,153
Jun 10, 202479.2179.7379.0279.6379.310.24%31,020
Jun 7, 202479.4779.9479.3779.4479.12-0.69%29,083