Fidelity MSCI Consumer Discretionary Index ETF

FDIS
🏛️ usa →
102.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 98.82 99.00 98.82 98.88 10.6K
09:32 99.31 99.31 99.31 99.31 0.2K
09:38 99.06 99.06 99.06 99.06 0.5K
09:40 99.20 99.20 99.20 99.20 0.7K
09:43 99.22 99.22 99.22 99.22 0.2K
09:44 99.17 99.17 99.17 99.17 0.8K
09:49 98.85 98.96 98.85 98.96 0.6K
09:51 98.95 98.95 98.95 98.95 0.3K
09:52 98.88 98.88 98.88 98.88 0.5K
09:53 98.75 98.75 98.67 98.67 1.2K
09:55 98.69 98.69 98.69 98.69 0.1K
09:56 98.79 98.79 98.79 98.79 0.5K
10:00 98.72 98.72 98.72 98.72 0.7K
10:02 98.65 98.65 98.51 98.51 1.0K
10:03 98.52 98.52 98.52 98.52 0.6K
10:04 98.45 98.45 98.45 98.45 0.5K
10:05 98.46 98.55 98.46 98.55 1.1K
10:06 98.48 98.53 98.48 98.53 0.4K
10:07 98.44 98.44 98.40 98.40 0.8K
10:09 98.57 98.57 98.57 98.57 0.3K
10:11 98.43 98.43 98.43 98.43 0.7K
10:12 98.39 98.39 98.39 98.39 0.7K
10:15 98.34 98.34 98.34 98.34 0.9K
10:16 98.25 98.25 98.25 98.25 0.5K
10:18 98.26 98.26 98.26 98.26 0.9K
10:23 98.87 98.87 98.87 98.87 0.4K
10:24 98.92 98.92 98.92 98.92 0.4K
10:26 99.29 99.29 99.29 99.29 0.6K
10:29 99.71 99.71 99.71 99.71 0.5K
10:32 99.68 99.68 99.63 99.63 2.0K
10:44 99.96 99.96 99.82 99.95 0.7K
10:45 99.94 99.94 99.78 99.78 0.9K
10:47 99.88 99.88 99.76 99.76 0.8K
10:50 99.95 99.95 99.95 99.95 0.4K
11:00 100.11 100.11 100.11 100.11 0.5K
11:02 100.08 100.08 100.08 100.08 1.8K
11:06 99.78 99.92 99.78 99.92 1.0K
11:10 100.08 100.08 100.08 100.08 0.4K
11:16 100.00 100.00 100.00 100.00 1.3K
11:41 100.13 100.13 100.13 100.13 0.6K
11:45 100.19 100.19 100.19 100.19 0.3K
11:46 100.21 100.21 100.21 100.21 0.2K
11:51 100.35 100.35 100.35 100.35 1.7K
11:52 100.26 100.26 100.26 100.26 1.3K
12:17 99.87 99.87 99.87 99.87 0.6K
12:21 99.98 99.98 99.98 99.98 0.6K
12:32 99.81 99.81 99.81 99.81 3.2K
12:38 99.76 99.76 99.76 99.76 3.8K
12:39 99.80 99.80 99.79 99.79 0.4K
12:40 99.81 99.81 99.77 99.77 1.0K
12:41 99.76 99.77 99.76 99.77 2.6K
12:49 99.78 99.78 99.78 99.78 2.0K
12:56 99.79 99.79 99.79 99.79 0.6K
13:13 99.80 99.80 99.80 99.80 0.4K
13:14 99.82 99.82 99.82 99.82 0.7K
13:25 99.81 99.81 99.81 99.81 1.3K
13:50 99.83 99.83 99.83 99.83 0.2K
13:51 99.86 99.86 99.86 99.86 1.0K
13:55 99.91 99.91 99.91 99.91 44.9K
14:01 99.92 99.92 99.92 99.92 0.7K
14:03 99.96 99.96 99.96 99.96 11.0K
14:05 99.99 99.99 99.96 99.96 0.4K
14:06 99.91 99.91 99.91 99.91 0.6K
14:10 100.05 100.05 100.05 100.05 0.5K
14:18 100.19 100.19 100.19 100.19 0.2K
14:21 100.18 100.18 100.18 100.18 0.7K
14:26 100.13 100.13 100.13 100.13 0.2K
14:29 100.04 100.04 100.04 100.04 0.4K
14:39 100.12 100.12 100.12 100.12 0.2K
14:41 100.12 100.12 100.12 100.12 0.3K
14:49 100.16 100.16 100.16 100.16 0.1K
14:50 100.13 100.13 100.13 100.13 2.7K
14:54 100.19 100.19 100.19 100.19 0.9K
14:57 100.10 100.10 100.10 100.10 0.7K
15:10 100.05 100.05 100.05 100.05 0.4K
15:14 99.98 99.98 99.98 99.98 1.5K
15:31 99.95 99.97 99.95 99.97 2.7K
15:33 100.02 100.02 100.02 100.02 0.5K
15:37 100.03 100.03 100.03 100.03 1.8K
15:47 99.80 99.80 99.80 99.80 0.1K
15:50 99.93 99.98 99.93 99.98 5.9K
15:53 100.00 100.02 100.00 100.01 1.4K
15:56 99.84 99.89 99.84 99.89 0.3K
15:57 99.90 99.90 99.90 99.90 0.8K
15:59 99.85 99.87 99.85 99.87 0.8K
16:00 99.85 99.85 99.79 99.79 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available