$28.84 +0.43 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
8/26/201528.1328.4227.6328.4179,773
8/25/201528.7728.7727.6127.61537,495
8/24/201525.7128.6724.6627.93509,698
8/21/201529.4529.4528.8528.87859,008
8/20/201529.7529.8429.5029.6151,643
8/19/201530.2230.2229.7729.8842,249
8/18/201530.2330.2930.1630.18225,173
8/17/201530.2930.3530.1130.3437,334
8/14/201530.2430.3130.1230.31117,485
8/13/201530.3730.3730.1730.2126,374
8/12/201530.1030.3229.8830.2953,306
8/11/201530.4230.4230.2130.2554,664
8/10/201530.6730.6730.3630.3925,206
8/7/201530.6530.6530.1630.2733,359
8/6/201530.8830.8830.4130.4832,188
8/5/201530.5930.7130.4830.6946,387
8/4/201530.3430.4430.3030.40133,143
8/3/201530.3430.4030.2630.38333,703
7/31/201530.3730.4130.3030.3141,186
7/30/201530.2930.3430.1330.3140,046
7/29/201530.3830.4330.2630.3937,890
7/28/201530.0830.2730.0030.2743,163
7/27/201529.9629.9729.7529.92143,227
7/24/201530.2430.2429.9530.0128,463
7/23/201530.3230.3230.1230.1221,293
7/22/201530.2030.3730.2030.2431,367
7/21/201530.2730.2830.1230.1826,978
7/20/201530.2530.3430.2030.2935,956
7/17/201530.3230.3230.1430.2443,287
7/16/201530.0530.3030.0530.2940,205
7/15/201530.0030.0529.9329.9425,037
7/14/201529.9830.0729.9830.0631,144
7/13/201529.9930.0229.8830.0130,750
7/10/201529.8529.8529.6529.7346,722
7/9/201529.6129.7529.4029.4092,229
7/8/201529.5429.5829.3929.4124,733
7/7/201529.3429.7329.1229.7146,701
7/6/201528.9329.2128.9329.121,150,110
7/2/201529.3429.3429.0929.18144,623
7/1/201529.0829.2128.9529.1987,313
6/30/201529.0829.0828.8628.88648,810
6/29/201529.2929.2928.9128.9443,340
6/26/201529.5629.5629.3029.3215,163
6/25/201529.5629.5629.3229.3221,043
6/24/201529.4329.5229.3529.3838,415
6/23/201529.5729.5729.4329.4924,119
6/22/201529.5929.6729.5629.5625,393
6/19/201529.5529.6229.4829.5424,844
6/18/201529.5029.7829.5029.6730,047
6/17/201529.2429.4129.1729.4042,359
6/16/201528.8829.2328.8829.2321,397
6/15/201529.0029.0228.9028.9043,734
6/12/201529.3029.3029.0429.1220,923
6/11/201529.4229.4229.2029.2014,661
6/10/201529.0029.2829.0029.2342,440
6/9/201528.8129.0428.7828.9791,640
6/8/201528.8228.9028.7728.8523,720
6/5/201529.1529.1528.8328.8351,427
6/4/201529.3729.4429.1829.1898,288
6/3/201529.5329.5329.4429.44168,709
6/2/201529.4529.5229.3329.4634,888
6/1/201529.6529.6529.4429.5442,562
5/29/201529.5829.6329.5029.5735,998
5/28/201529.6729.7729.6129.7323,890
5/27/201529.6129.8129.6129.7926,913
5/26/201529.7729.8229.5229.5833,416
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
  • Showing 1-100 of 458 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!