Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

51.94 -0.16 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 52.13 52.41 51.94 51.94 69,344 -0.16(-0.32%)
Dec 05, 2024 51.97 52.21 51.87 52.10 67,239 +0.16(+0.31%)
Dec 04, 2024 51.93 51.94 51.68 51.94 86,089 -0.05(-0.10%)
Dec 03, 2024 52.25 52.25 51.90 51.99 255,420 -0.28(-0.54%)
Dec 02, 2024 52.26 52.31 51.90 52.27 334,859 -0.02(-0.04%)
Nov 29, 2024 52.08 52.33 52.07 52.29 44,484 +0.24(+0.46%)
Nov 27, 2024 52.22 52.30 51.94 52.05 158,289 +0.04(+0.08%)
Nov 26, 2024 51.78 52.04 51.70 52.01 66,629 +0.28(+0.54%)
Nov 25, 2024 51.81 51.95 51.59 51.73 84,230 +0.25(+0.49%)
Nov 22, 2024 51.17 51.51 51.17 51.48 246,152 +0.54(+1.06%)
Nov 21, 2024 50.42 50.96 50.25 50.94 124,337 +0.65(+1.29%)
Nov 20, 2024 50.10 50.29 49.85 50.29 83,421 -0.08(-0.16%)
Nov 19, 2024 50.25 50.49 50.04 50.37 61,709 +0.20(+0.40%)
Nov 18, 2024 49.96 50.21 49.85 50.17 91,294 +0.32(+0.64%)
Nov 15, 2024 50.17 50.17 49.79 49.85 80,111 -0.39(-0.78%)
Nov 14, 2024 50.34 50.48 50.19 50.24 60,257 -0.13(-0.26%)
Nov 13, 2024 50.33 50.44 50.18 50.37 61,459 +0.03(+0.06%)
Nov 12, 2024 50.45 50.52 50.23 50.34 122,067 +0.01(+0.02%)
Nov 11, 2024 50.50 50.84 50.26 50.33 268,504 -0.17(-0.34%)
Nov 08, 2024 49.88 50.62 49.88 50.50 92,491 +0.67(+1.34%)
Nov 07, 2024 49.74 50.08 49.67 49.83 131,290 +0.17(+0.35%)
Nov 06, 2024 50.46 50.46 49.48 49.66 151,748 -0.56(-1.13%)
Nov 05, 2024 49.74 50.22 49.70 50.22 135,361 +0.44(+0.88%)
Nov 04, 2024 49.71 49.89 49.68 49.78 85,514 +0.16(+0.32%)
Nov 01, 2024 49.66 49.74 49.57 49.62 45,895 +0.05(+0.10%)
Oct 31, 2024 49.66 49.82 49.55 49.57 82,310 -0.10(-0.20%)
Oct 30, 2024 49.74 49.90 49.62 49.67 74,910 -0.17(-0.34%)
Oct 29, 2024 50.10 50.15 49.76 49.84 91,717 -0.46(-0.91%)
Oct 28, 2024 50.33 50.44 50.24 50.30 125,143 +0.15(+0.30%)
Oct 25, 2024 50.55 50.57 50.09 50.15 89,113 -0.34(-0.66%)
Oct 24, 2024 50.58 50.59 50.34 50.48 172,147 -0.12(-0.23%)
Oct 23, 2024 50.42 50.60 50.36 50.60 97,447 -0.07(-0.14%)
Oct 22, 2024 50.35 50.72 50.26 50.67 91,442 +0.32(+0.64%)
Oct 21, 2024 50.77 50.78 50.30 50.35 84,017 -0.43(-0.85%)
Oct 18, 2024 50.54 50.78 50.44 50.78 85,417 +0.10(+0.20%)
Oct 17, 2024 50.95 50.95 50.53 50.68 131,746 -0.19(-0.37%)
Oct 16, 2024 50.89 50.92 50.65 50.87 68,384 -0.07(-0.14%)
Oct 15, 2024 50.68 51.19 50.68 50.94 96,498 +0.33(+0.65%)
Oct 14, 2024 50.38 50.64 50.31 50.61 291,120 +0.25(+0.50%)
Oct 11, 2024 50.22 50.42 50.07 50.36 105,304 +0.25(+0.50%)
Oct 10, 2024 50.49 50.49 49.96 50.11 91,180 -0.25(-0.50%)
Oct 09, 2024 50.07 50.41 50.00 50.36 58,236 +0.36(+0.72%)
Oct 08, 2024 49.80 50.06 49.68 50.00 115,899 +0.27(+0.54%)
Oct 07, 2024 50.24 50.24 49.66 49.73 125,628 -0.49(-0.97%)
Oct 04, 2024 49.99 50.26 49.88 50.22 156,682 +0.17(+0.33%)
Oct 03, 2024 50.31 50.31 49.95 50.05 82,365 -0.46(-0.91%)
Oct 02, 2024 50.79 50.79 50.40 50.51 78,543 -0.42(-0.82%)
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.