$29.37 +0.21 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF - NYSEARCA

Dec. 18, 2014 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
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
10/7/201427.4027.5627.4027.4529,590
10/6/201427.6727.6727.4027.5746,506
10/3/201427.3927.5427.3127.5240,078
10/2/201427.2927.2927.1127.22120,359
10/1/201427.3827.3827.1427.18333,684
9/30/201427.4027.4127.3027.3734,751
9/29/201427.2227.3527.2127.35197,819
9/26/201427.3327.4127.1827.3739,464
9/25/201427.5327.5327.2427.3023,283
9/24/201427.2827.6227.2827.6070,040
9/23/201427.4927.4927.2827.2841,053
9/22/201427.5327.5527.4627.4822,042
9/19/201427.5627.6227.5527.6111,106
9/18/201427.7427.7427.6027.6813,576
9/17/201427.7127.7327.5827.6119,165
9/16/201427.4127.7227.4127.6615,096
9/15/201427.3627.4727.3627.4615,041
9/12/201427.5127.5127.2927.3616,149
9/11/201427.4527.5327.4527.5216,151
9/10/201427.4727.5427.3827.51448,603
9/9/201427.5227.5227.3727.3929,292
9/8/201427.7327.7327.4427.4726,971
9/5/201427.4827.6227.4327.6210,879
9/4/201427.5327.5627.4127.4349,287
9/3/201427.5627.5627.3827.4050,942
9/2/201427.5027.5127.3227.391,297,630
8/29/201427.3927.3927.3027.3979,937
8/28/201427.4127.4127.3027.3516,408
8/27/201427.3227.3627.3227.3514,412
8/26/201427.4427.4427.3227.3519,562
8/25/201427.3727.4027.3227.35115,467
8/22/201427.3127.3227.1927.2133,619
8/21/201427.3027.3727.2427.2438,577
8/20/201427.2827.2827.1527.2343,017
8/19/201427.2027.2527.1427.2325,868
8/18/201427.2127.2127.1027.1335,313
8/15/201427.1327.1726.8827.0133,367
8/14/201426.8426.9626.8426.9633,268
8/13/201426.7926.8926.7826.8514,637
8/12/201426.9526.9526.7326.7943,207
8/11/201426.6926.9126.6926.8421,578
8/8/201426.4826.6326.3526.6217,910
8/7/201426.6826.6826.3226.3655,226
8/6/201426.1026.5726.1026.57484,137
8/5/201426.5326.5326.2526.3416,313
8/4/201426.5026.5026.3026.47142,636
8/1/201426.1226.4726.1226.3838,071
7/31/201426.5026.5226.1726.1828,567
7/30/201426.9726.9826.6026.6068,886
7/29/201427.1427.1426.8726.8778,543
  • Showing 1-100 of 287 items
  • 1
  • 2
  • 3
  • >>
Trading Center