$32.83 -0.08 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF -

Aug. 24, 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
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
7/18/201633.4333.4333.3033.3669,850
7/15/201633.4833.5033.3033.3981,442
7/14/201633.6333.6333.3233.3959,064
7/13/201633.2533.3933.2033.37158,852
7/12/201633.5333.5333.1733.21192,188
7/11/201633.5233.5233.2033.3696,593
7/8/201633.4433.4433.0133.3758,409
7/7/201633.2233.2332.9333.0073,997
7/6/201632.9933.0832.8433.0279,622
7/5/201632.9833.1732.8333.0273,304
7/1/201632.9933.0432.8332.8881,440
6/30/201632.3232.9732.2832.9776,803
6/29/201632.0032.2531.9932.23167,967
6/28/201631.8231.8931.6131.8982,408
6/27/201631.6031.7231.4531.6496,073
6/24/201631.6832.1731.6031.77125,040
6/23/201632.3432.3932.2432.3947,735
6/22/201632.2532.3332.1532.18132,390
6/21/201632.1632.2732.1532.1893,972
6/20/201632.2332.2932.0632.0827,928
6/17/201632.1732.1731.8032.0048,088
6/16/201632.1032.3332.0232.3355,011
6/15/201632.3332.3332.0932.1469,045
6/14/201632.0832.2231.9032.18162,685
6/13/201632.4432.4432.1132.1141,074
6/10/201632.3232.4532.2132.3841,703
6/9/201632.2832.4132.2132.3566,664
6/8/201632.1532.2832.0232.2558,618
6/7/201632.1932.2032.0332.0658,070
6/6/201632.1132.1932.0032.0543,790
6/3/201631.8732.0831.8732.0537,006
6/2/201631.7931.8631.6831.8677,252
6/1/201631.5731.8031.5731.8053,603
5/31/201631.7431.7431.4531.5762,882
5/27/201631.7131.7431.6031.7034,337
5/26/201631.6231.7031.6031.6546,813
5/25/201631.5031.6731.4931.5556,500
5/24/201631.3231.5531.3231.4834,349
5/23/201631.2531.3031.1931.2138,249
5/20/201631.4231.4231.1531.1865,627
5/19/201631.1231.3231.0731.2957,926
5/18/201631.2331.3130.9231.04142,899
5/17/201631.9331.9331.3031.3857,206
5/16/201631.8232.0531.7431.9964,064
5/13/201632.1832.1831.7531.8454,786
5/12/201632.1732.2732.0732.2174,429
5/11/201632.2732.2832.0332.0551,143
5/10/201632.0832.2932.0832.2954,907
5/9/201631.8532.0631.8531.97157,954
5/6/201631.6131.8031.5131.7847,657
5/5/201631.6131.8031.5531.6260,004
5/4/201631.4631.6831.3831.6359,379
5/3/201631.4931.6631.4531.54433,286
5/2/201631.3231.6431.3231.58131,372
4/29/201631.2631.3131.0931.2862,013
4/28/201631.2231.5031.2231.3145,151
4/27/201631.3031.4031.0431.3167,140
4/26/201631.2931.3531.0931.16373,078
4/25/201630.9431.2530.9431.25217,653
4/22/201630.8431.0430.8131.0473,849
4/21/201631.4531.4530.8930.89121,250
4/20/201631.8331.8331.4131.42310,583
4/19/201631.7431.8631.7131.8155,173
4/18/201631.7131.8131.6231.7572,238
4/15/201631.5531.6931.4531.6963,681
4/14/201631.6231.6631.4531.4766,280
4/13/201631.9531.9931.4931.62119,359
4/12/201631.6831.8631.6531.83125,832
4/11/201631.9332.0031.6031.61181,283
4/8/201631.8531.8931.7531.8349,542
4/7/201631.9231.9231.5931.7184,327
4/6/201631.8832.0031.7931.9899,676
4/5/201631.9231.9231.7031.7566,879
4/4/201632.0732.0731.8531.96170,955
  • Showing 1-100 of 707 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center