Fidel Covington Tr Shs MSCI Consumer Staples Index ETF $27.25

down -0.05


25/7/2014 09:34 AM  |  NYSEARCA : FSTA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
7/24/201427.3027.3327.2427.3017,015
7/23/201427.2927.2927.1927.1915,238
7/22/201427.3027.3027.1727.23142,965
7/21/201427.3627.3627.1827.2524,327
7/18/201427.2227.4027.2027.3726,717
7/17/201427.2527.3427.1127.1111,124
7/16/201427.4127.4127.2527.2924,928
7/15/201427.6427.6427.3127.3235,795
7/14/201427.5427.5827.5127.5324,570
7/11/201427.4327.4627.3227.4315,782
7/10/201427.2827.4227.2827.4035,251
7/9/201427.5127.5127.4027.4227,067
7/8/201427.3627.4127.3327.3465,860
7/7/201427.3627.4327.3227.40100,804
7/3/201427.3027.4027.3027.3726,790
7/2/201427.1427.2727.1427.22108,152
7/1/201427.1727.2527.0727.20446,077
6/30/201427.1227.2227.0827.08718,136
6/27/201427.1927.1926.9727.107,888
6/26/201427.2027.2026.9627.0854,703
6/25/201427.1527.1827.0527.181,069,710
6/24/201427.3027.3027.1227.2129,776
6/20/201427.6927.6927.4327.4469,776
6/19/201427.6127.7027.6127.7019,420
6/18/201427.3327.5527.2527.5335,811
6/17/201427.2927.2927.1627.2319,353
6/16/201427.2027.2527.0627.2054,534
6/13/201427.0027.1527.0027.0926,784
6/12/201427.2827.3327.0827.1319,243
6/11/201427.3327.3627.2827.318,595
6/10/201427.3927.4027.3327.389,180
6/9/201427.6227.6227.3627.3923,232
6/6/201427.4427.4427.3627.4021,967
6/5/201427.3427.3727.2227.3634,487
6/4/201427.2427.2627.1227.2611,799
6/3/201427.7027.7027.1427.1532,678
6/2/201427.3527.3527.2227.2526,291
5/30/201427.2027.3227.1227.3138,374
5/29/201426.9727.1326.9727.1223,275
5/28/201426.8026.9426.8026.87175,815
5/27/201426.9626.9626.8426.9026,780
5/23/201426.8126.8326.7926.8210,549
5/22/201426.8126.8126.6826.758,310
5/21/201426.6826.8026.6326.7713,407
5/20/201426.7426.7426.5926.6215,562
5/19/201426.7726.7726.6726.7413,198
5/16/201426.6726.8026.6526.7711,387
5/15/201426.8326.8326.6126.6219,316
5/13/201426.9727.0526.9727.0318,846
5/12/201427.0327.0526.9326.9723,292
5/8/201426.7426.9226.7326.8128,825
5/7/201426.6526.8026.6326.8023,457
5/6/201426.7426.7426.5526.5522,049
5/5/201426.7326.7626.5626.7121,529
5/2/201426.7926.7926.6826.7511,167
5/1/201426.8226.8226.6426.7227,827
4/30/201426.7526.7626.6626.7628,738
4/29/201426.9126.9126.7126.7122,753
4/28/201426.6226.8326.6126.7922,787
4/25/201426.4526.5026.4126.5015,658
4/24/201426.5026.5026.4026.4618,852
4/23/201426.4326.4626.3826.3811,814
4/22/201426.4526.4726.4026.4214,141
4/21/201426.4826.4826.3226.4319,690
4/17/201426.3626.4126.3026.3917,369
4/16/201426.1526.3926.1526.3911,710
4/15/201426.0126.1525.9626.147,365
4/14/201425.9126.1025.9126.004,620
4/11/201426.0026.0625.8525.8628,171
4/10/201426.3426.4026.0126.0218,033
4/9/201426.1326.2526.1326.2419,281
4/8/201426.0726.1326.0126.1311,136
4/7/201426.0126.1026.0026.0116,553
4/4/201426.1626.2025.9825.9816,354
4/3/201426.1026.1526.0326.1025,088
4/2/201426.0726.0926.0026.0711,731
4/1/201426.1026.1025.9726.0310,877
3/31/201426.0726.0925.9526.0416,011
3/28/201425.9125.9525.8425.8615,118
3/27/201425.8325.9225.7725.819,101
3/26/201425.9125.9925.8325.8612,518
3/25/201425.8925.9325.8125.856,657
3/24/201425.8325.8725.6725.7515,477
3/21/201425.8225.9325.7225.738,256
3/20/201425.7425.8825.6925.879,158
3/19/201426.0226.0225.7725.787,843
3/18/201426.0126.0225.9326.0212,642
3/17/201425.9325.9525.8625.9410,407
3/14/201425.7725.8925.7725.776,941
3/13/201425.9525.9925.7325.7517,391
3/12/201425.8025.8725.8025.867,896
3/11/201425.8825.9325.8325.847,468
3/10/201425.8725.8725.7825.858,145
3/7/201425.8125.8125.7325.8010,342
3/6/201425.7825.8325.7625.786,836
3/5/201425.8725.8725.7825.8013,411
3/4/201425.7025.8725.7025.8625,684
3/3/201425.5625.5625.3925.4715,780
2/28/201425.5225.7425.4625.6013,006
2/27/201425.4025.4625.3425.465,378
Trading Center