$29.82 -0.09 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF - NYSEARCA

May. 22, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
5/22/201529.8229.8829.8029.8215,804
5/21/201529.8529.9629.7929.9127,480
5/20/201529.8630.0229.8629.9029,854
5/19/201530.0830.0829.8529.9334,233
5/18/201530.0230.0929.9730.0438,166
5/15/201530.0030.0829.9830.0731,271
5/14/201529.7629.9929.7229.9846,837
5/13/201529.5529.7129.5329.5340,853
5/12/201529.4829.6129.3629.54303,982
5/11/201529.6229.8029.6029.6033,176
5/8/201529.8129.8429.6629.7327,922
5/7/201529.3929.5229.2529.4822,841
5/6/201529.4129.4529.2529.3474,632
5/5/201529.4729.5429.2829.3224,299
5/4/201529.6429.6429.5329.5543,571
5/1/201529.3829.5029.3129.4934,187
4/30/201529.3229.3629.1529.22144,444
4/29/201529.5729.5929.3529.3928,664
4/28/201529.5929.6429.4929.5716,649
4/27/201529.7629.7729.5629.5737,841
4/24/201529.7729.8229.7329.7320,374
4/23/201529.8229.9029.7129.7739,195
4/22/201529.9729.9729.7029.8621,196
4/21/201529.8729.9829.7929.8131,584
4/20/201529.8929.9529.7829.7824,109
4/17/201529.9229.9229.5529.7038,994
4/16/201529.9330.0629.9129.9779,889
4/15/201529.9930.1029.8529.8562,791
4/14/201529.8929.9729.7729.9124,401
4/13/201530.0230.0329.8529.8777,967
4/10/201529.9630.1029.9230.0021,921
4/9/201529.9229.9629.7529.9624,854
4/8/201529.9429.9529.7429.8757,818
4/7/201530.0530.0529.8529.8524,376
4/6/201529.7130.0829.6029.9953,243
4/2/201529.5129.7929.5129.7639,775
4/1/201529.4829.5129.2729.51142,497
3/31/201529.6629.7529.5629.56166,982
3/30/201529.6029.7929.4629.7829,044
3/27/201529.3629.5029.3529.5015,214
3/26/201529.2729.4229.2329.3034,392
3/25/201529.8829.8829.4129.4338,284
3/24/201529.7229.7929.5329.5328,621
3/23/201529.6229.7929.6229.6746,231
3/20/201529.3829.5929.3229.55320,170
3/19/201529.6029.6029.4529.5021,164
3/18/201529.3829.7329.0329.6250,337
3/17/201529.5529.5929.3629.4180,790
3/16/201529.4829.6129.4729.602,310,000
3/13/201529.4129.4529.0929.30182,583
3/11/201529.3329.3329.0129.0939,117
3/10/201529.6129.6129.2829.2863,387
3/9/201529.7029.7629.6229.7349,450
3/6/201530.1230.1229.5029.5567,648
3/5/201530.1330.1730.0530.1657,614
3/4/201530.2030.2029.9630.06162,718
3/3/201530.3230.3230.1430.2556,550
3/2/201530.4230.4230.2630.37221,938
2/27/201530.1930.3830.1930.34116,467
2/26/201530.3130.3130.1230.2445,593
2/25/201530.3030.3030.1530.2032,554
2/24/201530.2130.3130.1030.2750,765
2/23/201530.1330.1730.1030.1762,855
2/20/201530.0430.1229.8230.0944,207
2/19/201530.1830.1830.0030.02134,588
2/18/201530.0630.2029.9830.2082,864
2/17/201530.0730.0729.8730.00133,986
2/13/201530.1730.1729.9930.0572,843
2/12/201530.1430.1730.0130.1682,089
2/11/201529.8430.1229.8430.0651,015
2/10/201529.8129.9229.6529.90105,674
2/9/201529.7229.7429.4829.5661,957
2/6/201530.0030.0029.6629.75401,434
2/5/201529.9529.9529.7729.8540,410
2/4/201529.6229.9529.6229.7579,826
2/3/201529.5929.7529.4829.75138,842
2/2/201529.2329.4828.9029.43197,114
1/30/201529.5529.5529.0629.0840,986
1/29/201529.5829.7029.3029.6363,711
1/28/201529.9629.9929.4229.46103,774
1/27/201529.9829.9829.6129.7875,928
1/26/201530.1330.1829.9530.11121,435
1/23/201530.3230.3230.1230.1452,905
1/22/201530.3030.4430.0330.4253,551
1/21/201529.9630.1429.9330.12293,683
1/20/201530.0830.1429.7529.99365,638
1/16/201529.6729.9129.6029.91501,773
1/15/201529.7129.8129.5629.66225,517
1/14/201529.4529.6329.4129.62131,708
1/13/201529.8730.0529.5429.7099,892
1/12/201529.8929.8929.6329.7176,367
1/9/201530.1030.1029.8029.8166,805
1/8/201529.8630.0729.6930.0558,408
1/6/201529.2529.3628.9929.07189,509
1/5/201529.2929.3729.0829.10106,198
1/2/201529.5829.5829.1629.32159,502
12/31/201429.9429.9429.4629.4664,637
12/30/201429.9429.9729.8029.8187,740
12/29/201430.0530.0529.8129.92591,076
12/26/201430.1230.1230.0330.0526,614
  • Showing 1-100 of 392 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center