Fidelity MSCI Consumer Staples Index ETF $26.39

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : FSTA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
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
2/26/201425.4925.5125.3525.3611,622
2/25/201425.3725.5125.3325.369,823
2/24/201425.2225.4625.2225.339,306
2/21/201425.3425.3425.2125.244,920
2/20/201425.0225.3325.0225.267,677
2/19/201425.1825.2425.1125.1121,212
2/18/201425.3725.3725.1425.2114,726
2/14/201425.1825.3925.1825.339,860
2/13/201424.9525.2124.9125.188,652
2/12/201425.2225.2625.0225.0614,379
2/11/201424.9725.1824.8725.1810,278
2/10/201424.8524.8924.7424.8912,115
2/7/201424.6124.7924.6124.7913,946
2/6/201424.3824.5824.3824.5612,959
2/5/201424.2524.3024.1424.297,358
2/4/201424.2524.3024.2024.3014,642
2/3/201424.7324.7324.1224.1228,874
1/31/201424.6024.8324.4824.6819,054
1/30/201424.8824.8824.7624.8019,287
1/29/201425.1025.1024.7024.7229,507
1/28/201425.1125.2225.0525.1813,316
1/27/201425.1325.1324.9525.0320,156
1/24/201425.2425.3525.1225.1224,815
1/23/201425.4825.4825.3025.3317,483
1/22/201425.6425.6525.5825.6012,331
1/21/201425.6125.6825.4525.5519,475
1/17/201425.6125.6125.4725.4932,871
1/16/201425.6825.7025.5925.6714,324
1/15/201425.7725.7725.6625.7012,820
1/14/201425.6725.7425.6125.7113,511
1/13/201425.7525.7925.5825.5827,220
1/10/201425.8525.8525.6725.7515,682
1/9/201425.7325.7325.5725.7311,489
1/8/201425.8425.8425.5525.6119,572
1/7/201425.8025.8325.7125.8011,963
1/6/201425.8925.8925.6025.6643,476
1/3/201425.8925.8925.6925.7555,050
1/2/201426.0826.0825.7725.8144,904
12/31/201326.1226.1226.0026.0529,984
12/30/201326.0726.0726.0026.0626,358
12/27/201326.0226.0425.9626.0021,168
12/26/201325.9825.9825.8425.9314,452
12/24/201325.8125.8825.8125.8317,324
12/23/201326.0226.0225.7525.8025,031
12/20/201325.8725.8925.7125.7912,609
12/19/201325.9325.9325.6925.8125,279
12/18/201325.4725.8425.3025.8418,384
12/17/201325.5525.5525.4125.4618,493
12/16/201325.7225.7225.5025.5531,101
12/13/201325.6925.6925.5025.5613,461
12/12/201326.0226.0225.5625.6024,000
12/11/201326.0026.0325.9225.938,651
12/10/201326.1026.1025.8525.9011,268
12/9/201326.1626.1726.0926.1116,265
12/6/201325.9426.0825.9126.0539,848
12/5/201326.0226.0225.6825.6826,903
12/4/201325.9925.9925.7525.9420,922
12/3/201325.8425.9925.8325.9910,850
12/2/201326.0826.0825.8325.8712,719
11/29/201326.1426.1425.9725.9814,579
11/27/201326.1026.1025.9826.0316,188
11/26/201326.1326.1525.9626.008,538
11/25/201326.2326.2326.0126.0448,060
11/22/201325.9926.0825.9026.0836,113
Trading Center