$31.37 +0.45 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF - NYSE ARCA

Dec. 9, 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
12/8/201630.9431.0830.7630.9279,110
12/7/201630.5731.0230.5731.0272,941
12/6/201630.5130.5730.4830.5749,968
12/5/201630.4830.5230.4030.4766,891
12/2/201630.2730.4630.2730.4459,593
12/1/201630.3630.3830.1030.1983,446
11/30/201630.8430.8530.4330.4369,026
11/29/201630.9530.9630.8530.90318,225
11/28/201630.8030.9330.7730.89178,862
11/25/201630.6930.8730.6930.8032,647
11/23/201630.7230.7430.5530.6074,530
11/21/201630.3930.6230.3530.61259,887
11/18/201630.5230.5230.3730.4156,964
11/17/201630.5330.5330.3830.5188,468
11/16/201630.4130.6330.4130.5341,006
11/15/201630.3330.5530.3330.51635,389
11/14/201630.4230.4230.2130.31191,944
11/11/201630.3630.5030.2130.37102,172
11/10/201631.2031.2030.3730.37455,448
11/9/201631.0231.3530.8631.29136,778
11/8/201631.2231.7331.1931.6676,079
11/7/201631.2031.5431.2031.4470,123
11/4/201631.2231.2230.9630.96219,199
11/3/201631.5831.5831.2131.2542,507
11/2/201631.4731.6331.4731.4836,529
11/1/201631.6731.6931.4531.5181,653
10/31/201631.6931.7531.6231.6654,873
10/28/201631.4631.7131.4631.6458,048
10/27/201631.6531.7831.4331.4865,406
10/26/201631.6631.7531.6231.6345,693
10/25/201631.7631.7631.6531.65104,793
10/24/201631.4831.6831.4531.5751,243
10/21/201631.2831.4131.2631.3626,017
10/20/201631.2731.3131.1231.1825,970
10/19/201631.3731.3931.2031.2635,683
10/18/201631.4531.5231.3931.3929,299
10/17/201631.4631.4631.2931.2935,278
10/14/201631.4731.5631.4031.44203,732
10/13/201631.2531.5131.1931.4048,761
10/12/201631.2631.4831.2631.4241,928
10/11/201631.4131.4131.1531.2367,092
10/10/201631.4631.5631.3631.4282,712
10/7/201631.4931.5531.2231.42115,436
10/6/201631.4331.5731.3131.5053,287
10/5/201631.5431.5431.3831.4644,117
10/4/201631.7931.7931.4331.5060,929
10/3/201631.9331.9331.6831.7652,342
9/30/201631.7332.0331.7331.9267,656
9/29/201631.9131.9131.5931.6240,466
9/28/201631.9431.9531.7431.8845,276
9/27/201631.7731.9131.7431.8426,135
9/26/201631.8531.9031.7031.7436,261
9/23/201632.0632.1831.9932.0132,736
9/22/201631.9832.1831.9432.1751,133
9/21/201631.6931.9031.5331.8639,089
9/20/201631.7331.8031.6731.6840,840
9/19/201631.6431.7731.6231.6448,873
9/16/201631.6031.6831.5031.6237,244
9/15/201631.6431.9931.6431.9425,585
9/14/201631.8031.9431.6131.7153,870
9/13/201632.0032.0331.7331.7841,834
9/12/201631.6732.2431.6732.2161,832
9/9/201632.3332.3531.6131.67137,942
9/8/201632.6532.6632.4732.5546,833
9/7/201632.9332.9332.6132.6955,610
9/6/201632.9232.9332.7332.9249,601
9/2/201632.7032.9232.7032.8837,551
9/1/201632.6132.6432.4832.6432,042
8/31/201632.5232.6532.5132.6545,972
8/30/201632.7632.7632.5232.5640,560
8/29/201632.5732.7732.5732.7485,499
8/26/201632.7232.8532.4732.5744,925
8/25/201632.8432.8832.6932.6925,005
8/24/201632.8932.8932.7232.8342,097
8/23/201633.0433.0432.8932.9145,428
8/22/201632.8933.0032.8332.9353,747
8/19/201632.9632.9632.8532.9229,933
8/18/201632.9833.0432.9233.0085,723
8/17/201632.8232.9332.7032.9068,432
8/16/201632.9333.0032.8032.8283,233
8/15/201633.1433.1432.9733.0050,821
8/12/201632.9533.0732.9533.0243,056
8/11/201633.0733.1232.9332.9539,757
8/10/201632.8933.0032.8732.93170,356
8/9/201632.7632.9332.7532.8368,002
8/8/201632.8632.8632.6432.7163,945
8/5/201632.8432.9332.7032.78156,236
8/4/201632.7532.8132.6032.72106,920
8/3/201632.8132.8132.5432.6461,796
8/2/201632.9332.9332.6732.8145,654
8/1/201632.8432.9332.7432.87100,270
7/29/201632.7432.8732.6832.8055,578
7/28/201632.4932.7132.4032.66101,339
7/27/201633.0333.0332.3332.5089,456
7/26/201633.2633.3132.9532.9758,559
7/25/201633.2133.2133.0733.18161,858
7/22/201633.2733.2833.1433.22182,993
7/21/201633.3133.3132.9733.0973,522
7/20/201633.3633.3633.1633.2152,190
7/19/201633.2533.3032.8733.3051,377
  • Showing 1-100 of 781 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center