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 87.77 87.77 87.77 87.77 3.7K
09:42 87.92 87.92 87.92 87.92 1.7K
09:46 88.07 88.07 88.07 88.07 0.9K
09:52 88.31 88.31 88.31 88.31 0.2K
09:57 88.05 88.05 88.05 88.05 0.6K
10:06 88.11 88.11 88.11 88.11 0.7K
10:07 88.10 88.10 88.10 88.10 0.3K
10:10 88.12 88.12 88.12 88.12 0.3K
10:16 87.77 87.77 87.77 87.77 0.4K
10:20 87.52 87.60 87.52 87.60 2.1K
10:34 86.96 86.96 86.96 86.96 0.2K
10:35 86.98 86.98 86.85 86.85 0.4K
10:36 86.85 86.85 86.85 86.85 0.7K
10:40 86.67 86.71 86.67 86.71 1.2K
10:41 86.61 86.61 86.61 86.61 3.4K
10:47 86.73 86.73 86.73 86.73 1.4K
10:48 86.77 86.77 86.77 86.77 3.3K
10:49 87.28 87.28 87.28 87.28 0.1K
10:50 87.12 87.12 87.12 87.12 0.1K
10:53 87.00 87.00 87.00 87.00 0.3K
11:02 86.94 86.94 86.94 86.94 0.1K
11:05 86.89 86.89 86.89 86.89 1.2K
11:16 86.65 86.65 86.65 86.65 0.3K
11:17 86.70 86.70 86.70 86.70 0.4K
11:19 86.61 86.61 86.60 86.60 1.6K
11:21 86.63 86.63 86.63 86.63 8.1K
11:25 86.44 86.44 86.44 86.44 0.8K
11:28 86.36 86.36 86.36 86.36 0.7K
11:29 86.23 86.23 86.23 86.23 0.3K
11:31 86.21 86.21 86.21 86.21 0.4K
11:34 86.16 86.16 86.16 86.16 0.1K
11:36 86.18 86.18 86.12 86.12 1.4K
11:37 86.04 86.04 86.04 86.04 0.3K
11:42 85.96 85.96 85.96 85.96 1.6K
11:49 85.67 85.67 85.67 85.67 1.4K
12:00 85.92 86.00 85.92 86.00 0.3K
12:02 86.04 86.04 86.04 86.04 1.4K
12:03 86.15 86.15 86.15 86.15 0.4K
12:06 85.98 85.98 85.98 85.98 0.9K
12:09 85.81 85.81 85.81 85.81 0.1K
12:11 85.87 85.87 85.87 85.87 0.6K
12:17 85.84 85.84 85.84 85.84 0.3K
12:18 85.77 85.83 85.77 85.83 0.8K
12:21 85.75 85.75 85.75 85.75 0.3K
12:27 86.06 86.06 86.06 86.06 0.5K
12:32 86.08 86.08 86.08 86.08 1.1K
12:33 86.25 86.25 86.25 86.25 0.7K
12:34 86.34 86.34 86.34 86.34 0.4K
12:36 86.37 86.37 86.37 86.37 0.2K
12:39 86.49 86.49 86.49 86.49 0.4K
12:41 86.57 86.57 86.57 86.57 0.4K
12:42 86.60 86.63 86.60 86.63 0.5K
12:44 86.70 86.70 86.70 86.70 0.2K
12:47 86.91 86.91 86.91 86.91 0.3K
12:57 86.99 86.99 86.99 86.99 3.3K
13:03 86.99 86.99 86.99 86.99 0.6K
13:06 87.30 87.30 87.30 87.30 0.3K
13:08 87.34 87.34 87.34 87.34 0.2K
13:11 87.12 87.12 87.12 87.12 0.3K
13:18 87.46 87.46 87.35 87.35 0.6K
13:22 87.40 87.40 87.40 87.40 0.2K
13:28 87.28 87.28 87.28 87.28 0.4K
13:30 87.28 87.28 87.28 87.28 0.2K
13:35 87.29 87.31 87.29 87.31 0.6K
13:39 87.63 87.63 87.63 87.63 0.2K
13:40 87.69 87.71 87.69 87.71 0.4K
13:42 87.60 87.60 87.60 87.60 1.1K
13:51 87.70 87.70 87.70 87.70 0.4K
13:56 87.78 87.78 87.78 87.78 1.6K
13:59 87.83 87.83 87.83 87.83 0.1K
14:02 88.05 88.05 88.05 88.05 0.5K
14:03 88.00 88.00 88.00 88.00 0.2K
14:05 87.96 87.96 87.96 87.96 0.4K
14:26 88.11 88.11 88.11 88.11 0.1K
14:27 88.15 88.15 88.15 88.15 0.2K
14:30 88.23 88.23 88.23 88.23 0.2K
14:36 88.02 88.02 88.02 88.02 1.5K
14:43 87.98 87.98 87.96 87.96 2.4K
14:46 87.85 87.85 87.85 87.85 0.4K
14:53 87.88 87.88 87.88 87.88 0.2K
14:56 87.84 87.84 87.84 87.84 0.2K
14:57 87.89 87.89 87.89 87.89 1.1K
15:01 87.87 87.87 87.87 87.87 0.6K
15:07 87.95 87.95 87.95 87.95 0.8K
15:12 88.20 88.21 88.20 88.21 0.5K
15:16 88.05 88.05 88.05 88.05 0.2K
15:17 88.05 88.05 88.05 88.05 1.8K
15:18 88.04 88.04 88.04 88.04 0.3K
15:20 88.15 88.15 88.15 88.15 3.2K
15:24 88.00 88.00 88.00 88.00 0.1K
15:27 88.09 88.09 88.09 88.09 0.1K
15:29 88.09 88.09 88.09 88.09 0.1K
15:30 88.05 88.05 88.05 88.05 0.7K
15:41 87.72 87.72 87.72 87.72 0.7K
15:42 87.66 87.67 87.66 87.67 0.3K
15:45 87.96 87.96 87.94 87.94 1.4K
15:46 87.96 87.96 87.96 87.96 1.0K
15:50 88.05 88.05 88.01 88.01 2.2K
15:54 88.02 88.11 88.02 88.10 1.4K
15:55 88.21 88.21 88.21 88.21 0.6K
15:56 88.11 88.11 88.11 88.11 0.1K
15:57 88.10 88.12 88.10 88.12 0.6K
15:58 88.13 88.13 88.13 88.13 0.3K
15:59 88.12 88.12 88.08 88.08 6.7K
16:00 88.09 88.09 88.07 88.07 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available