Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.78 -0.13 (-0.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 48.09 48.09 47.75 47.91 72,470 -0.29(-0.60%)
Jun 24, 2024 47.78 48.28 47.73 48.20 117,341 +0.51(+1.07%)
Jun 21, 2024 47.72 47.93 47.65 47.69 43,885 +0.09(+0.18%)
Jun 20, 2024 47.69 47.88 47.54 47.60 63,301 -0.13(-0.27%)
Jun 18, 2024 47.60 47.82 47.57 47.73 74,189 +0.04(+0.08%)
Jun 17, 2024 47.07 47.74 47.06 47.69 42,366 +0.50(+1.05%)
Jun 14, 2024 47.07 47.20 46.91 47.20 45,160 -0.02(-0.05%)
Jun 13, 2024 47.19 47.22 46.94 47.22 32,410 +0.01(+0.02%)
Jun 12, 2024 47.78 47.78 47.15 47.21 36,931 -0.42(-0.87%)
Jun 11, 2024 47.55 47.62 47.22 47.62 54,775 -0.04(-0.08%)
Jun 10, 2024 47.80 47.80 47.35 47.66 64,134 -0.10(-0.21%)
Jun 07, 2024 47.97 48.12 47.74 47.76 72,149 -0.31(-0.64%)
Jun 06, 2024 47.86 48.19 47.84 48.07 53,876 +0.19(+0.39%)
Jun 05, 2024 47.99 47.99 47.58 47.88 57,152 -0.11(-0.22%)
Jun 04, 2024 47.70 48.08 47.68 47.99 45,480 +0.27(+0.58%)
Jun 03, 2024 47.62 47.90 47.46 47.71 81,512 -0.03(-0.06%)
May 31, 2024 47.01 47.75 46.88 47.74 35,250 +0.79(+1.67%)
May 30, 2024 46.96 47.09 46.92 46.96 31,071 +0.06(+0.13%)
May 29, 2024 47.00 47.14 46.86 46.90 83,941 -0.39(-0.82%)
May 28, 2024 47.61 47.61 47.11 47.29 93,128 -0.42(-0.88%)
May 24, 2024 47.68 47.87 47.68 47.70 304,494 +0.11(+0.23%)
May 23, 2024 47.98 48.04 47.55 47.60 561,156 -0.53(-1.09%)
May 22, 2024 48.00 48.25 48.00 48.12 196,293 -0.17(-0.35%)
May 21, 2024 48.15 48.29 48.04 48.29 68,746 +0.28(+0.58%)
May 20, 2024 48.34 48.34 47.98 48.01 61,508 -0.31(-0.64%)
May 17, 2024 48.41 48.43 48.26 48.32 103,999 -0.16(-0.33%)
May 16, 2024 48.17 48.60 48.17 48.48 91,310 +0.62(+1.29%)
May 15, 2024 47.86 47.92 47.82 47.86 216,089 +0.01(+0.02%)
May 14, 2024 47.98 48.03 47.65 47.85 51,466 -0.03(-0.06%)
May 13, 2024 48.11 48.25 47.83 47.88 65,425 -0.09(-0.19%)
May 10, 2024 47.73 48.02 47.70 47.97 60,024 +0.25(+0.52%)
May 09, 2024 47.29 47.72 47.29 47.72 62,934 +0.46(+0.97%)
May 08, 2024 47.37 47.45 47.21 47.27 56,060 -0.16(-0.34%)
May 07, 2024 47.11 47.43 47.11 47.43 38,281 +0.52(+1.10%)
May 06, 2024 47.00 47.00 46.64 46.91 72,309 +0.07(+0.15%)
May 03, 2024 46.74 46.91 46.52 46.84 80,667 +0.17(+0.36%)
May 02, 2024 46.40 46.84 46.36 46.67 45,741 +0.39(+0.84%)
May 01, 2024 46.50 46.63 46.10 46.28 82,551 -0.28(-0.61%)
Apr 30, 2024 46.71 46.71 46.49 46.57 94,759 -0.24(-0.52%)
Apr 29, 2024 46.71 46.81 46.53 46.81 51,946 +0.15(+0.32%)
Apr 26, 2024 46.53 46.85 46.53 46.66 74,128 -0.04(-0.09%)
Apr 25, 2024 46.92 47.15 46.58 46.70 76,500 -0.16(-0.34%)
Apr 24, 2024 46.15 46.89 46.02 46.86 62,916 +0.39(+0.83%)
Apr 23, 2024 46.40 46.53 46.32 46.47 66,566 +0.14(+0.30%)
Apr 22, 2024 46.03 46.47 45.87 46.33 74,916 +0.37(+0.80%)
Apr 19, 2024 45.39 45.96 45.39 45.96 63,795 +0.46(+1.02%)
Apr 18, 2024 45.39 45.56 45.34 45.50 53,095 +0.21(+0.47%)
Apr 17, 2024 45.34 45.46 45.10 45.29 50,133 +0.13(+0.29%)
Apr 16, 2024 45.15 45.28 45.04 45.16 52,925 +0.07(+0.15%)
Apr 15, 2024 45.57 45.68 45.04 45.09 65,425 -0.26(-0.57%)
Apr 12, 2024 45.65 45.70 45.26 45.35 67,645 -0.47(-1.02%)
Apr 11, 2024 46.06 46.06 45.68 45.81 59,470 -0.15(-0.33%)
Apr 10, 2024 45.78 45.97 45.68 45.97 77,498 -0.22(-0.47%)
Apr 09, 2024 46.03 46.18 45.84 46.18 48,244 +0.26(+0.56%)
Apr 08, 2024 45.93 46.09 45.92 45.93 75,228 -0.07(-0.14%)
Apr 05, 2024 45.89 46.08 45.77 45.99 64,232 +0.09(+0.19%)
Apr 04, 2024 46.30 46.37 45.84 45.91 117,007 -0.19(-0.41%)
Apr 03, 2024 46.55 46.55 46.02 46.09 71,096 -0.55(-1.17%)
Apr 02, 2024 46.90 46.90 46.55 46.64 67,281 -0.29(-0.61%)
Apr 01, 2024 47.30 47.32 46.93 46.93 55,973 -0.37(-0.78%)
Mar 28, 2024 47.30 47.42 47.26 47.30 55,067 +0.10(+0.21%)
Mar 27, 2024 46.93 47.20 46.93 47.20 36,970 +0.46(+0.98%)
Mar 26, 2024 46.76 46.90 46.74 46.74 55,064 +0.01(+0.03%)
Mar 25, 2024 46.84 46.99 46.67 46.73 133,121 -0.17(-0.35%)
Mar 22, 2024 47.17 47.17 46.88 46.89 47,574 -0.21(-0.44%)
Mar 21, 2024 47.07 47.25 46.92 47.10 62,854 +0.05(+0.11%)
Mar 20, 2024 46.91 47.05 46.79 47.05 72,288 +0.18(+0.38%)
Mar 19, 2024 46.73 46.87 46.73 46.87 105,450 +0.18(+0.38%)
Mar 18, 2024 46.38 46.82 46.38 46.69 54,860 +0.31(+0.66%)
Mar 15, 2024 46.25 46.43 46.19 46.38 53,080 -0.00(-0.00%)
Mar 14, 2024 46.77 46.78 46.23 46.38 65,188 -0.35(-0.74%)
Mar 13, 2024 46.64 46.81 46.61 46.73 166,514 +0.05(+0.11%)
Mar 12, 2024 46.42 46.74 46.42 46.68 57,603 +0.31(+0.66%)
Mar 11, 2024 46.23 46.41 46.11 46.37 53,001 +0.23(+0.49%)
Mar 08, 2024 46.20 46.29 46.05 46.15 85,587 -0.31(-0.67%)
Mar 07, 2024 46.38 46.53 46.34 46.46 64,818 +0.22(+0.48%)
Mar 06, 2024 46.03 46.30 46.03 46.24 86,679 +0.37(+0.80%)
Mar 05, 2024 46.03 46.17 45.79 45.87 128,923 +0.10(+0.22%)
Mar 04, 2024 45.62 45.84 45.62 45.77 75,408 +0.01(+0.02%)
Mar 01, 2024 45.70 45.79 45.47 45.76 80,303 +0.04(+0.09%)
Feb 29, 2024 45.87 45.95 45.65 45.72 62,718 -0.04(-0.09%)
Feb 28, 2024 45.69 45.82 45.59 45.76 246,875 +0.04(+0.10%)
Feb 27, 2024 45.71 45.72 45.59 45.72 54,301 +0.02(+0.05%)
Feb 26, 2024 45.79 45.80 45.62 45.69 74,604 -0.04(-0.09%)
Feb 23, 2024 45.58 45.95 45.57 45.73 72,147 +0.19(+0.41%)
Feb 22, 2024 45.26 45.61 45.11 45.54 95,829 +0.12(+0.26%)
Feb 21, 2024 45.40 45.52 45.21 45.42 77,682 +0.10(+0.22%)
Feb 20, 2024 45.14 45.60 45.14 45.33 121,455 +0.45(+1.01%)
Feb 16, 2024 44.80 45.07 44.62 44.87 73,682 +0.04(+0.09%)
Feb 15, 2024 44.63 44.88 44.63 44.83 82,541 +0.30(+0.67%)
Feb 14, 2024 44.56 44.56 44.29 44.54 128,058 -0.02(-0.04%)
Feb 13, 2024 44.94 45.04 44.29 44.56 122,540 -0.53(-1.18%)
Feb 12, 2024 44.75 45.09 44.59 45.09 152,780 +0.38(+0.84%)
Feb 09, 2024 44.99 44.99 44.65 44.71 120,473 -0.36(-0.79%)
Feb 08, 2024 45.02 45.22 44.91 45.07 98,343 +0.06(+0.13%)
Feb 07, 2024 45.21 45.23 44.99 45.01 44,805 -0.10(-0.22%)
Feb 06, 2024 44.97 45.13 44.87 45.11 71,667 +0.13(+0.29%)
Feb 05, 2024 45.28 45.28 44.94 44.98 90,212 -0.30(-0.65%)
Feb 02, 2024 45.27 45.45 45.06 45.28 118,551 -0.11(-0.24%)
Feb 01, 2024 44.55 45.39 44.41 45.39 89,131 +0.90(+2.02%)
Jan 31, 2024 44.85 44.96 44.46 44.49 150,108 -0.38(-0.84%)
Jan 30, 2024 44.52 44.89 44.41 44.86 90,168 +0.23(+0.51%)
Jan 29, 2024 44.45 44.63 44.32 44.63 139,691 +0.25(+0.56%)
Jan 26, 2024 44.25 44.44 44.25 44.39 69,620 +0.23(+0.51%)
Jan 25, 2024 43.91 44.16 43.77 44.16 78,069 +0.41(+0.93%)
Jan 24, 2024 44.30 44.30 43.74 43.75 108,464 -0.53(-1.20%)
Jan 23, 2024 44.03 44.35 44.03 44.29 374,067 +0.43(+0.99%)
Jan 22, 2024 43.90 44.02 43.78 43.85 127,932 -0.17(-0.38%)
Jan 19, 2024 44.19 44.19 43.81 44.02 78,522 -0.17(-0.38%)
Jan 18, 2024 44.14 44.22 43.86 44.19 113,784 -0.06(-0.13%)
Jan 17, 2024 44.09 44.37 44.09 44.25 54,463 -0.06(-0.13%)
Jan 16, 2024 44.46 44.53 44.14 44.31 78,422 -0.22(-0.49%)
Jan 12, 2024 44.45 44.60 44.39 44.53 72,586 +0.14(+0.31%)
Jan 11, 2024 44.38 44.42 44.09 44.39 57,098 -0.02(-0.04%)
Jan 10, 2024 44.47 44.63 44.28 44.41 98,263 -0.04(-0.09%)
Jan 09, 2024 44.21 44.45 44.07 44.45 182,223 +0.11(+0.25%)
Jan 08, 2024 43.99 44.36 43.99 44.34 74,445 +0.35(+0.79%)
Jan 05, 2024 44.10 44.28 43.76 43.99 80,490 -0.12(-0.27%)
Jan 04, 2024 44.15 44.39 44.09 44.11 81,529 -0.07(-0.16%)
Jan 03, 2024 44.58 44.68 44.13 44.18 208,571 -0.41(-0.93%)
Jan 02, 2024 43.91 44.61 43.91 44.59 222,414 +0.49(+1.12%)
Dec 29, 2023 43.99 44.10 43.91 44.10 105,876 +0.07(+0.16%)
Dec 28, 2023 43.97 44.08 43.90 44.03 85,999 +0.03(+0.06%)
Dec 27, 2023 43.80 44.02 43.80 44.01 153,390 +0.18(+0.40%)
Dec 26, 2023 43.57 43.90 43.56 43.83 304,629 +0.24(+0.54%)
Dec 22, 2023 43.36 43.72 43.36 43.59 192,305 +0.26(+0.59%)
Dec 21, 2023 43.19 43.34 42.97 43.34 148,439 +0.32(+0.73%)
Dec 20, 2023 43.55 43.61 42.99 43.02 166,883 -0.83(-1.89%)
Dec 19, 2023 43.63 43.85 43.63 43.85 178,221 +0.20(+0.45%)
Dec 18, 2023 43.36 43.82 43.36 43.65 206,743 +0.41(+0.96%)
Dec 15, 2023 43.33 43.38 43.12 43.24 161,455 -0.07(-0.17%)
Dec 14, 2023 43.95 43.98 43.29 43.31 176,759 -0.59(-1.34%)
Dec 13, 2023 43.06 43.90 42.99 43.90 183,174 +0.84(+1.96%)
Dec 12, 2023 43.05 43.08 42.86 43.05 206,682 +0.13(+0.30%)
Dec 11, 2023 42.67 42.95 42.67 42.93 174,014 +0.39(+0.92%)
Dec 08, 2023 42.80 42.80 42.48 42.54 130,800 -0.27(-0.64%)
Dec 07, 2023 42.65 42.92 42.58 42.81 111,237 +0.23(+0.53%)
Dec 06, 2023 42.68 42.69 42.47 42.58 118,671 -0.13(-0.30%)
Dec 05, 2023 43.00 43.00 42.66 42.71 61,743 -0.30(-0.71%)
Dec 04, 2023 42.77 43.13 42.68 43.02 111,940 +0.13(+0.29%)
Dec 01, 2023 42.60 42.92 42.57 42.89 98,863 +0.25(+0.58%)
Nov 30, 2023 42.26 42.64 42.06 42.64 55,397 +0.40(+0.95%)
Nov 29, 2023 42.58 42.58 42.18 42.24 74,540 -0.33(-0.77%)
Nov 28, 2023 42.40 42.70 42.40 42.57 196,657 +0.12(+0.28%)
Nov 27, 2023 42.57 42.59 42.41 42.45 81,033 -0.12(-0.28%)
Nov 24, 2023 42.40 42.58 42.40 42.56 23,571 +0.15(+0.35%)
Nov 22, 2023 42.13 42.43 42.13 42.42 93,161 +0.35(+0.84%)
Nov 21, 2023 41.95 42.11 41.82 42.07 81,581 +0.08(+0.19%)
Nov 20, 2023 41.81 42.04 41.79 41.99 106,272 +0.04(+0.09%)
Nov 17, 2023 42.05 42.05 41.86 41.95 67,426 -0.08(-0.19%)
Nov 16, 2023 42.18 42.18 41.96 42.03 84,482 -0.52(-1.22%)
Nov 15, 2023 42.45 42.61 42.44 42.55 101,936 +0.26(+0.63%)
Nov 14, 2023 42.04 42.37 42.04 42.28 164,111 +0.46(+1.10%)
Nov 13, 2023 41.59 41.92 41.59 41.82 127,363 +0.16(+0.38%)
Nov 10, 2023 41.50 41.72 41.32 41.66 91,977 +0.22(+0.52%)
Nov 09, 2023 41.63 41.66 41.34 41.45 199,906 -0.16(-0.38%)
Nov 08, 2023 41.88 41.89 41.51 41.60 174,867 -0.22(-0.52%)
Nov 07, 2023 41.72 41.96 41.68 41.82 94,429 +0.09(+0.21%)
Nov 06, 2023 41.60 41.84 41.60 41.73 57,711 +0.10(+0.24%)
Nov 03, 2023 41.74 41.93 41.63 41.63 107,939 +0.09(+0.21%)
Nov 02, 2023 41.12 41.58 41.07 41.55 163,573 +0.58(+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.