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
09:37 100.02 100.02 100.02 100.02 2.1K
09:38 100.02 100.02 100.02 100.02 1.0K
09:44 100.02 100.02 100.02 100.02 0.9K
09:51 100.31 100.31 100.31 100.31 1.1K
09:59 99.98 99.98 99.98 99.98 0.2K
10:00 99.64 99.64 99.64 99.64 0.1K
10:01 99.51 99.51 99.51 99.51 1.3K
10:03 99.39 99.39 99.39 99.39 0.7K
10:05 99.24 99.24 99.24 99.24 0.8K
10:07 99.30 99.30 99.29 99.30 0.8K
10:08 99.41 99.41 99.41 99.41 0.2K
10:09 99.45 99.45 99.45 99.45 2.2K
10:10 99.28 99.28 99.28 99.28 0.3K
10:12 99.16 99.16 99.16 99.16 0.5K
10:13 99.06 99.06 99.06 99.06 0.3K
10:18 99.11 99.21 99.11 99.16 1.7K
10:19 99.25 99.29 99.20 99.29 1.1K
10:21 99.25 99.25 99.25 99.25 0.2K
10:23 99.34 99.38 99.31 99.31 0.5K
10:25 99.44 99.44 99.44 99.44 0.5K
10:26 99.42 99.46 99.42 99.46 0.7K
10:38 99.38 99.38 99.38 99.38 0.3K
10:40 99.31 99.31 99.31 99.31 0.4K
10:41 99.35 99.35 99.35 99.35 0.4K
10:50 99.43 99.43 99.43 99.43 0.5K
10:53 99.12 99.12 99.12 99.12 0.7K
11:00 98.87 98.87 98.87 98.87 0.5K
11:05 98.72 98.72 98.72 98.72 1.1K
11:11 98.88 98.88 98.88 98.88 0.8K
11:12 98.90 98.90 98.90 98.90 0.6K
11:19 99.12 99.12 99.12 99.12 1.0K
11:34 98.92 98.92 98.92 98.92 0.1K
11:40 98.78 98.78 98.78 98.78 0.4K
11:46 98.64 98.64 98.64 98.64 0.8K
11:51 98.67 98.67 98.60 98.60 1.1K
11:52 98.61 98.61 98.61 98.61 3.3K
12:02 98.57 98.57 98.57 98.57 1.0K
12:06 98.56 98.56 98.56 98.56 0.6K
12:09 98.77 98.77 98.73 98.73 1.0K
12:13 98.77 98.77 98.77 98.77 0.1K
12:14 98.82 98.82 98.82 98.82 0.4K
12:16 98.73 98.73 98.73 98.73 1.6K
12:34 98.64 98.64 98.64 98.64 0.5K
12:41 98.80 98.80 98.80 98.80 1.0K
12:42 98.73 98.73 98.73 98.73 0.1K
12:43 98.73 98.73 98.73 98.73 1.1K
12:48 98.86 98.86 98.86 98.86 0.5K
12:53 98.75 98.75 98.75 98.75 0.9K
12:57 98.81 98.81 98.81 98.81 1.0K
12:58 98.77 98.77 98.77 98.77 0.3K
12:59 98.73 98.73 98.73 98.72 0.6K
13:00 98.74 98.74 98.72 98.72 1.1K
13:04 98.88 98.92 98.88 98.92 0.7K
13:24 98.86 98.86 98.86 98.86 0.4K
13:26 98.88 98.88 98.88 98.88 0.2K
13:27 98.84 98.84 98.84 98.84 0.4K
13:30 98.86 98.86 98.82 98.82 2.9K
13:31 98.85 98.85 98.85 98.85 0.2K
13:32 98.90 98.90 98.90 98.90 1.2K
13:37 98.95 98.95 98.95 98.95 0.2K
13:40 98.90 98.90 98.90 98.90 0.7K
13:50 98.68 98.68 98.68 98.68 0.4K
13:57 98.58 98.58 98.58 98.58 0.2K
13:58 98.55 98.55 98.55 98.55 0.2K
13:59 98.53 98.53 98.53 98.53 0.4K
14:06 98.49 98.49 98.49 98.49 0.7K
14:10 98.47 98.47 98.47 98.47 0.3K
14:11 98.41 98.41 98.41 98.41 0.7K
14:15 98.43 98.43 98.43 98.43 0.2K
14:16 98.38 98.38 98.38 98.38 0.3K
14:17 98.40 98.40 98.40 98.40 0.2K
14:22 98.31 98.31 98.31 98.31 0.4K
14:26 98.35 98.35 98.35 98.35 0.7K
14:27 98.34 98.34 98.34 98.34 0.7K
14:30 98.32 98.32 98.28 98.28 0.6K
14:31 98.31 98.31 98.31 98.31 0.1K
14:32 98.33 98.33 98.33 98.33 0.9K
14:34 98.33 98.33 98.33 98.33 0.7K
14:35 98.36 98.36 98.36 98.36 0.3K
14:41 98.40 98.40 98.40 98.40 0.5K
14:43 98.40 98.40 98.40 98.40 0.1K
14:44 98.41 98.42 98.41 98.42 0.5K
14:47 98.42 98.42 98.42 98.42 0.6K
14:49 98.51 98.51 98.51 98.51 0.4K
14:51 98.50 98.50 98.50 98.50 0.2K
14:52 98.52 98.52 98.52 98.52 0.2K
14:53 98.48 98.48 98.48 98.48 0.6K
14:55 98.45 98.45 98.45 98.45 0.1K
14:56 98.47 98.47 98.47 98.47 0.6K
15:02 98.25 98.28 98.25 98.27 0.6K
15:03 98.26 98.26 98.26 98.26 0.3K
15:06 98.35 98.35 98.35 98.35 2.1K
15:08 98.29 98.29 98.29 98.29 0.3K
15:11 98.22 98.22 98.22 98.22 0.2K
15:13 98.19 98.19 98.19 98.19 0.3K
15:18 98.20 98.20 98.20 98.20 0.5K
15:19 98.25 98.25 98.25 98.25 0.5K
15:20 98.22 98.22 98.22 98.22 3.9K
15:22 98.16 98.20 98.16 98.20 1.5K
15:28 98.24 98.24 98.24 98.24 0.2K
15:29 98.19 98.21 98.19 98.21 0.7K
15:30 98.24 98.24 98.24 98.24 0.7K
15:32 98.24 98.24 98.24 98.24 0.5K
15:35 98.32 98.34 98.32 98.34 2.1K
15:38 98.18 98.18 98.18 98.18 4.4K
15:41 98.29 98.29 98.28 98.29 1.0K
15:42 98.28 98.28 98.28 98.28 0.4K
15:46 98.25 98.25 98.25 98.25 0.5K
15:48 98.30 98.30 98.30 98.30 0.3K
15:49 98.30 98.30 98.30 98.30 0.1K
15:50 98.40 98.40 98.40 98.40 0.4K
15:51 98.33 98.33 98.33 98.33 0.3K
15:53 98.34 98.34 98.34 98.34 1.4K
15:55 98.21 98.21 98.21 98.21 1.7K
15:59 98.26 98.26 98.25 98.25 2.9K
16:00 98.25 98.25 98.24 98.24 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available