$31.70 +0.05 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
5/27/201631.7131.7431.6031.7034,337
5/26/201631.6231.7031.6031.6546,813
5/25/201631.5031.6731.4931.5556,500
5/24/201631.3231.5531.3231.4834,349
5/23/201631.2531.3031.1931.2138,249
5/20/201631.4231.4231.1531.1865,627
5/19/201631.1231.3231.0731.2957,926
5/18/201631.2331.3130.9231.04142,899
5/17/201631.9331.9331.3031.3857,206
5/16/201631.8232.0531.7431.9964,064
5/13/201632.1832.1831.7531.8454,786
5/12/201632.1732.2732.0732.2174,429
5/11/201632.2732.2832.0332.0551,143
5/10/201632.0832.2932.0832.2954,907
5/9/201631.8532.0631.8531.97157,954
5/6/201631.6131.8031.5131.7847,657
5/5/201631.6131.8031.5531.6260,004
5/4/201631.4631.6831.3831.6359,379
5/3/201631.4931.6631.4531.54433,286
5/2/201631.3231.6431.3231.58131,372
4/29/201631.2631.3131.0931.2862,013
4/28/201631.2231.5031.2231.3145,151
4/27/201631.3031.4031.0431.3167,140
4/26/201631.2931.3531.0931.16373,078
4/25/201630.9431.2530.9431.25217,653
4/22/201630.8431.0430.8131.0473,849
4/21/201631.4531.4530.8930.89121,250
4/20/201631.8331.8331.4131.42310,583
4/19/201631.7431.8631.7131.8155,173
4/18/201631.7131.8131.6231.7572,238
4/15/201631.5531.6931.4531.6963,681
4/14/201631.6231.6631.4531.4766,280
4/13/201631.9531.9931.4931.62119,359
4/12/201631.6831.8631.6531.83125,832
4/11/201631.9332.0031.6031.61181,283
4/8/201631.8531.8931.7531.8349,542
4/7/201631.9231.9231.5931.7184,327
4/6/201631.8832.0031.7931.9899,676
4/5/201631.9231.9231.7031.7566,879
4/4/201632.0732.0731.8531.96170,955
4/1/201631.5632.0631.5232.06181,217
3/31/201631.7731.8431.6331.6784,831
3/30/201631.7231.8231.6631.7493,948
3/29/201631.4231.6231.3131.60202,801
3/28/201631.2731.4331.2631.3575,089
3/24/201631.1531.2131.0831.2051,083
3/23/201631.2331.3431.1831.2375,331
3/22/201631.4131.4131.2031.24142,734
3/21/201631.4231.5331.3031.4650,293
3/18/201631.6331.6331.4031.43105,943
3/17/201631.4431.7231.4031.6767,902
3/16/201631.3531.4931.1431.45148,736
3/15/201631.2131.3931.2131.3862,310
3/14/201631.3231.3631.2231.3452,986
3/11/201631.3831.4031.2031.3330,210
3/10/201631.3031.3630.9531.2162,098
3/9/201631.1231.2331.1031.2142,262
3/8/201630.8831.1230.7631.0068,445
3/7/201630.9831.0530.8430.90573,374
3/4/201630.8331.1530.8331.0991,883
3/3/201630.6730.9230.5530.9135,996
3/2/201630.7630.7630.5130.7674,140
3/1/201630.6830.7030.5030.61276,043
2/29/201630.5130.6930.3830.44168,318
2/26/201630.9630.9630.4130.4761,145
2/25/201630.6330.8930.6030.8873,704
2/24/201630.3030.5630.1530.5457,332
2/23/201630.4930.5030.3730.4380,226
2/22/201630.4830.5330.3830.43126,327
2/19/201630.1930.3430.0530.32115,857
2/18/201630.3230.3330.1030.2348,011
2/17/201630.2330.4630.1430.3960,681
2/16/201630.1030.1129.8730.06177,475
2/12/201629.5629.8429.5329.8479,723
2/11/201629.3229.5329.1329.41181,105
2/10/201629.8529.9729.6629.6776,866
2/9/201629.2929.8529.2929.7051,903
2/8/201629.3929.6029.2129.5648,306
2/5/201629.7229.7929.4829.6425,514
2/4/201629.7829.8129.5429.6962,551
2/3/201630.0730.1429.6529.9543,230
2/2/201630.1530.1529.9229.9978,781
2/1/201630.2230.4830.1630.3978,924
1/29/201629.7530.3129.7530.3195,107
1/28/201629.4829.7529.4229.6964,460
1/27/201629.4229.7329.1929.3791,230
1/26/201629.3529.5929.2629.4178,346
1/25/201629.3229.3729.1229.1382,194
1/22/201629.2329.4429.0729.3958,745
1/21/201628.8429.0028.6428.9362,375
1/20/201628.8228.9428.2528.79162,270
1/19/201629.0829.2228.9929.17310,175
1/15/201628.7628.9728.6128.8471,188
1/14/201629.2829.4929.1529.3280,745
1/13/201629.7729.7729.1529.21258,924
1/12/201629.8029.8129.4829.6940,395
1/11/201629.4429.6629.3129.57111,914
1/8/201629.8529.8529.2429.3182,403
1/7/201629.5229.7829.4429.5366,949
1/6/201629.8130.0129.7529.9341,991
  • Showing 1-100 of 647 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center