Fidelity Consumer Staples MSCI ETF (NY: FSTA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	48.51	48.83	48.34	48.80	47,261	+0.41(+0.86%)
Jul 31, 2024	48.52	48.71	48.20	48.38	33,864	-0.09(-0.19%)
Jul 30, 2024	48.27	48.55	48.01	48.47	169,897	-0.17(-0.35%)
Jul 29, 2024	48.60	48.73	48.36	48.64	32,000	-0.03(-0.06%)
Jul 26, 2024	48.25	48.69	48.25	48.67	64,699	+0.55(+1.14%)
Jul 25, 2024	48.19	48.74	48.12	48.12	50,008	+0.02(+0.04%)
Jul 24, 2024	48.00	48.15	47.80	48.10	54,797	-0.05(-0.09%)
Jul 23, 2024	48.33	48.42	48.13	48.15	40,118	-0.17(-0.36%)
Jul 22, 2024	48.40	48.40	48.04	48.32	46,987	+0.02(+0.04%)
Jul 19, 2024	48.50	48.50	48.21	48.30	69,165	-0.17(-0.35%)
Jul 18, 2024	48.56	48.94	48.46	48.47	115,364	-0.26(-0.53%)
Jul 17, 2024	48.15	48.80	48.15	48.73	75,818	+0.60(+1.25%)
Jul 16, 2024	47.65	48.13	47.65	48.13	141,083	+0.48(+1.01%)
Jul 15, 2024	48.01	48.01	47.59	47.65	90,162	-0.30(-0.63%)
Jul 12, 2024	47.97	48.19	47.86	47.95	59,361	+0.19(+0.40%)
Jul 11, 2024	47.67	47.84	47.55	47.76	70,576	+0.05(+0.11%)
Jul 10, 2024	47.58	47.71	47.49	47.71	74,599	+0.20(+0.42%)
Jul 09, 2024	47.70	47.74	47.50	47.51	65,313	-0.21(-0.44%)
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%)

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.