$31.88 +0.04 (%) Fidel Covington Tr Shs MSCI Consumer Staples Index ETF -

Sep. 28, 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
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
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
  • Showing 1-100 of 732 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center