$30.16 +0.10 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF - NYSEARCA

Mar. 5, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
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
12/24/201430.0430.1129.9829.9829,284
12/23/201429.8630.0729.8630.0464,657
12/22/201429.5229.7829.5229.7844,023
12/19/201429.7229.7429.5029.5573,463
12/18/201429.4229.7329.3029.7241,772
12/17/201428.9229.1628.8029.1642,615
12/16/201428.7529.2828.7428.75109,554
12/15/201429.2229.2328.7828.8767,235
12/12/201429.2829.4329.0629.07124,255
12/11/201429.2829.5729.2829.4144,599
12/10/201429.3929.4929.1429.17119,030
12/9/201429.4229.4829.1829.4542,422
12/8/201429.6229.7029.4829.5671,081
12/5/201429.5829.6029.4629.6042,026
12/4/201429.6329.6329.4329.5549,574
12/3/201429.8229.8229.5229.57456,022
12/2/201429.7429.8029.6729.7796,228
12/1/201429.8429.8429.6129.6762,660
11/28/201429.6029.9429.6029.8732,466
11/26/201429.4229.5029.4029.5034,802
11/25/201429.3329.4229.2929.3846,358
11/24/201429.4929.4929.3029.3383,047
11/21/201429.5029.5329.3029.3472,309
11/20/201429.2829.3029.1929.2178,340
11/19/201429.3129.3529.2229.3385,056
11/18/201429.1829.2629.1029.2450,138
11/17/201428.9729.1228.9629.1130,617
11/14/201429.1529.1528.8728.9555,442
11/13/201429.1029.2129.0029.1057,910
11/12/201428.9629.0328.8729.0053,674
11/11/201429.1129.1128.9128.9755,096
11/10/201428.9229.0528.8129.0369,058
11/7/201428.8528.8928.6928.8942,375
11/6/201428.9428.9428.7228.8460,756
11/5/201428.8228.8828.6428.7758,600
11/4/201428.4328.6428.4328.58104,343
11/3/201428.4028.4528.3328.45105,064
10/31/201428.4728.4728.2628.3253,908
10/30/201428.1328.2127.8528.15312,399
10/29/201428.1228.1227.8527.9826,378
10/28/201428.0628.0627.9028.0041,271
10/27/201427.8227.9827.8127.8891,288
10/24/201427.7427.8527.6727.8139,452
10/23/201427.8327.8527.5627.6158,133
10/22/201427.7027.8127.6027.6258,140
10/21/201427.4827.5827.2827.58210,673
10/20/201427.0627.4627.0427.431,109,900
10/17/201427.0027.1226.7627.0648,570
10/16/201426.8226.8726.5126.7584,972
10/15/201427.1827.2226.5626.9781,345
10/14/201427.4627.4627.2127.2738,811
10/13/201427.7327.7327.2627.2651,845
10/10/201427.5227.8927.5227.6462,492
10/9/201427.8327.9327.5327.5459,982
10/8/201427.4827.7927.4027.7943,343
  • Showing 1-100 of 337 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center