$29.84 +0.43 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSTA historical data

Date Open High Low Close Volume
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
1/5/201629.8930.0729.8430.0262,260
1/4/201629.7929.8329.5429.81206,611
12/31/201530.4230.4530.2230.2845,540
12/30/201530.6130.6730.5430.54442,489
12/29/201530.5030.6930.5030.6830,887
12/28/201530.4830.4830.3230.4240,261
12/24/201530.4330.5430.4330.4818,693
12/23/201530.4030.5330.3630.5167,587
12/22/201530.0030.3129.8630.23339,077
12/21/201529.7129.8729.6129.85300,229
12/18/201530.1730.1729.5629.5697,078
12/17/201530.7730.7730.3030.3032,707
12/16/201530.2230.6930.2230.6559,433
12/15/201530.0030.1729.9430.0664,602
12/14/201529.6329.8929.4829.86132,703
12/11/201529.7429.7429.5329.6357,912
12/10/201529.9730.1229.8929.9438,787
12/9/201530.0730.3629.8529.9379,960
12/8/201530.1230.2330.0330.2038,663
12/7/201530.3030.3730.1930.3043,583
12/4/201529.6430.2229.6430.1939,966
12/3/201529.8729.9329.4729.5533,545
12/2/201529.9229.9429.7129.7363,039
12/1/201529.7629.9329.7629.9363,720
11/30/201530.0230.0429.7029.7179,007
11/27/201529.9530.0329.9129.9923,075
11/25/201529.7729.9629.7729.8826,508
11/24/201529.5529.8829.5529.8052,286
11/23/201529.5429.7829.5429.7170,113
11/20/201529.8729.9429.4629.4660,685
11/19/201529.5829.7929.5829.6643,080
11/18/201529.2229.6129.2229.6036,598
11/17/201529.3329.4329.1129.1837,118
11/16/201528.7729.2028.7729.2036,001
11/13/201528.9529.0128.7428.7527,790
11/12/201529.3029.3529.0029.0040,572
11/11/201529.5629.6029.4429.4644,720
11/10/201529.3729.4829.3729.45482,354
11/9/201529.4729.4729.2529.3741,510
11/6/201529.7829.7829.3829.5950,316
11/5/201529.8729.9329.7729.90510,204
11/4/201529.9830.0729.8029.8978,574
11/3/201530.2130.2129.8630.0368,592
10/30/201530.2630.2630.0430.0457,068
10/29/201530.3130.4230.1830.3334,694
10/28/201530.5930.5930.0430.3558,073
10/27/201530.4630.4830.2630.4885,681
10/26/201530.5230.5430.3930.43261,732
10/23/201530.7130.7130.3430.5051,233
10/22/201530.0230.5730.0230.4969,672
10/21/201529.9730.1429.8929.9554,014
10/20/201530.0430.0429.9129.9497,642
10/19/201529.9429.9829.8129.97107,756
10/16/201529.9129.9129.6829.85102,016
10/15/201529.4229.5729.3529.5650,618
10/14/201529.5829.6929.2629.2752,066
10/13/201529.7329.8029.6029.6271,887
10/12/201529.7729.8929.7229.83926,961
10/9/201529.6829.8329.6729.78182,090
10/8/201529.2629.6729.2629.6759,689
10/7/201529.1929.3729.1229.342,224,200
10/6/201529.2829.2829.0929.0925,905
10/5/201528.9329.2828.9329.2647,004
10/2/201528.1028.7528.0728.7450,835
10/1/201528.3928.4328.1528.36155,542
9/30/201528.3528.4428.2028.3825,070
9/29/201528.2028.2027.9728.16182,690
9/28/201528.4928.5028.1028.12323,498
9/25/201528.7128.8528.4928.5818,366
9/24/201528.1728.4428.1628.3813,802
9/23/201528.3628.3928.2228.3891,445
9/22/201528.3228.3528.1828.3521,779
9/21/201528.5228.7128.5128.63121,509
9/18/201528.3728.7028.3728.4018,137
  • Showing 1-100 of 573 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center