Fidelity Consumer Staples MSCI ETF (NY: FSTA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	47.87	47.87	47.61	47.72	141,867	-0.05(-0.10%)
Jul 05, 2024	47.28	47.82	47.24	47.77	52,280	+0.44(+0.93%)
Jul 03, 2024	47.34	47.50	47.21	47.33	38,982	-0.09(-0.19%)
Jul 02, 2024	47.11	47.42	47.04	47.42	41,295	+0.30(+0.64%)
Jul 01, 2024	47.63	47.82	47.12	47.12	83,657	-0.28(-0.60%)
Jun 28, 2024	47.59	47.67	47.30	47.40	29,310	-0.23(-0.48%)
Jun 27, 2024	47.81	47.81	47.44	47.63	245,760	-0.17(-0.36%)
Jun 26, 2024	47.64	47.91	47.55	47.80	55,998	-0.11(-0.23%)
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%)

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.