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
09:36 84.66 84.88 84.66 84.88 4.3K
09:45 85.28 85.28 85.28 85.28 0.5K
09:48 85.45 85.45 85.45 85.45 0.6K
09:58 85.23 85.23 85.23 85.23 2.1K
10:00 85.52 85.52 85.52 85.51 0.7K
10:07 85.03 85.03 85.03 85.03 0.2K
10:08 84.95 84.97 84.95 84.97 1.1K
10:12 84.79 84.79 84.79 84.79 0.4K
10:14 84.72 84.72 84.72 84.72 0.4K
10:18 84.47 84.47 84.46 84.46 0.4K
10:22 84.51 84.51 84.51 84.51 0.2K
10:24 84.30 84.30 84.30 84.30 0.7K
10:27 84.05 84.05 84.05 84.05 0.6K
10:28 83.92 83.92 83.92 83.92 0.9K
10:29 83.98 83.98 83.98 83.98 0.9K
10:31 84.19 84.19 84.19 84.19 0.4K
10:33 84.01 84.01 84.01 84.01 1.0K
10:34 84.01 84.01 84.01 84.01 0.6K
10:36 84.13 84.13 84.01 84.01 1.2K
10:40 83.82 83.82 83.82 83.82 0.3K
10:42 83.75 83.75 83.75 83.75 60.4K
10:47 83.74 83.78 83.74 83.78 52.6K
10:50 83.74 83.74 83.71 83.71 0.6K
10:53 84.07 84.07 84.07 84.08 0.3K
10:54 84.13 84.13 84.13 84.13 0.2K
10:55 84.13 84.13 84.13 84.13 0.4K
10:56 84.04 84.04 84.04 84.04 0.2K
10:57 84.05 84.05 84.05 84.05 1.2K
10:59 83.96 83.96 83.96 83.96 0.5K
11:03 83.99 83.99 83.99 83.99 0.1K
11:04 83.94 83.94 83.94 83.94 1.1K
11:10 84.47 84.47 84.47 84.47 0.5K
11:13 84.44 84.44 84.43 84.43 1.0K
11:15 84.46 84.51 84.46 84.51 1.2K
11:18 84.38 84.38 84.38 84.38 0.2K
11:19 84.34 84.41 84.34 84.41 1.0K
11:22 84.40 84.40 84.40 84.40 2.0K
11:23 84.30 84.30 84.30 84.30 3.3K
11:26 84.40 84.40 84.40 84.40 0.5K
11:28 84.32 84.32 84.28 84.28 0.9K
11:29 84.30 84.30 84.30 84.30 0.4K
11:30 84.27 84.27 84.27 84.27 0.8K
11:33 84.50 84.50 84.50 84.50 0.1K
11:34 84.50 84.50 84.50 84.50 0.2K
11:35 84.47 84.47 84.47 84.47 0.4K
11:37 84.52 84.52 84.52 84.52 0.6K
11:45 84.76 84.76 84.76 84.76 1.0K
11:46 84.57 84.57 84.57 84.57 0.2K
11:48 84.64 84.64 84.64 84.64 0.8K
11:49 84.70 84.70 84.70 84.70 0.5K
11:52 84.73 84.73 84.73 84.73 0.5K
11:57 84.55 84.59 84.55 84.59 0.3K
11:58 84.42 84.42 84.42 84.42 0.5K
12:04 84.30 84.30 84.30 84.30 0.5K
12:05 84.24 84.24 84.24 84.24 1.8K
12:09 84.07 84.07 84.07 84.07 0.6K
12:14 83.93 83.93 83.93 83.93 0.3K
12:18 84.03 84.03 84.03 84.03 0.5K
12:24 84.08 84.08 84.08 84.08 0.3K
12:26 84.27 84.27 84.27 84.27 3.8K
12:28 84.10 84.10 84.10 84.10 2.6K
12:30 84.26 84.26 84.26 84.26 0.5K
12:34 84.32 84.32 84.32 84.32 0.5K
12:39 84.05 84.05 84.05 84.05 15.5K
12:46 84.06 84.06 84.06 84.06 0.3K
12:47 84.00 84.00 84.00 84.00 1.3K
12:52 84.03 84.03 84.03 84.03 0.4K
12:59 83.88 83.88 83.88 83.88 1.1K
13:01 83.82 83.82 83.82 83.82 0.4K
13:03 83.75 83.75 83.75 83.75 0.4K
13:06 83.70 83.70 83.70 83.70 0.3K
13:12 83.70 83.70 83.67 83.67 1.3K
13:17 83.86 83.86 83.86 83.86 0.1K
13:18 83.76 83.76 83.76 83.76 0.1K
13:19 83.80 83.80 83.80 83.80 0.6K
13:20 83.73 83.73 83.73 83.73 0.3K
13:22 83.52 83.52 83.52 83.52 0.9K
13:28 83.38 83.38 83.36 83.36 9.1K
13:30 83.40 83.40 83.40 83.40 3.0K
13:35 83.42 83.42 83.42 83.41 0.5K
13:38 83.46 83.46 83.46 83.46 0.2K
13:39 83.52 83.52 83.52 83.52 0.6K
13:40 83.45 83.50 83.45 83.50 2.6K
13:41 83.55 83.55 83.55 83.55 1.3K
13:49 83.93 83.93 83.93 83.93 0.4K
13:50 83.97 83.97 83.97 83.97 0.2K
13:51 83.97 83.97 83.97 83.97 0.3K
13:52 83.86 83.86 83.80 83.80 1.5K
13:53 83.82 83.82 83.82 83.82 0.7K
13:55 83.93 83.93 83.85 83.85 5.4K
13:57 83.74 83.74 83.74 83.74 0.8K
13:58 83.76 83.76 83.76 83.76 1.6K
14:00 83.92 83.92 83.92 83.92 1.0K
14:08 84.31 84.31 84.31 84.31 0.3K
14:09 84.30 84.30 84.30 84.30 1.0K
14:11 84.41 84.41 84.40 84.40 0.4K
14:14 84.46 84.46 84.46 84.46 0.5K
14:15 84.40 84.40 84.40 84.40 0.1K
14:16 84.35 84.35 84.35 84.35 0.4K
14:17 84.32 84.32 84.32 84.32 0.7K
14:24 84.75 84.75 84.75 84.75 0.1K
14:27 84.57 84.58 84.54 84.58 2.5K
14:28 84.56 84.58 84.56 84.58 0.6K
14:30 84.62 84.62 84.62 84.62 0.7K
14:31 84.46 84.46 84.46 84.46 1.0K
14:33 84.60 84.60 84.60 84.60 0.3K
14:36 84.49 84.49 84.49 84.48 5.3K
14:39 84.64 84.64 84.64 84.64 0.1K
14:40 84.72 84.72 84.72 84.72 0.4K
14:44 85.04 85.04 85.04 85.04 166.0K
14:46 85.11 85.11 85.11 85.11 0.2K
14:54 85.39 85.39 85.35 85.35 0.7K
14:56 85.27 85.27 85.27 85.27 0.4K
14:57 85.24 85.24 85.24 85.24 11.2K
14:59 85.26 85.26 85.26 85.26 0.5K
15:01 85.08 85.08 85.08 85.08 0.2K
15:04 85.05 85.05 85.05 85.05 0.2K
15:07 85.26 85.26 85.26 85.26 1.0K
15:09 85.22 85.22 85.22 85.22 1.1K
15:12 85.05 85.12 85.05 85.12 0.7K
15:13 85.09 85.15 85.09 85.10 5.0K
15:14 84.95 84.95 84.95 84.95 0.5K
15:21 84.96 84.96 84.96 84.96 0.4K
15:22 85.00 85.00 85.00 85.00 0.4K
15:24 84.86 84.86 84.86 84.86 0.5K
15:33 84.86 84.86 84.86 84.86 0.2K
15:34 84.82 84.82 84.82 84.82 0.6K
15:35 84.93 84.93 84.93 84.93 0.1K
15:37 84.90 84.90 84.86 84.86 0.3K
15:39 84.77 84.77 84.77 84.77 0.1K
15:40 84.78 84.78 84.78 84.78 0.5K
15:41 84.65 84.68 84.65 84.67 1.0K
15:43 84.78 84.83 84.78 84.83 0.5K
15:45 84.90 84.90 84.90 84.90 0.6K
15:46 84.77 84.77 84.77 84.77 1.1K
15:48 84.89 84.89 84.87 84.87 0.2K
15:50 84.90 84.90 84.83 84.83 1.5K
15:51 84.73 84.73 84.65 84.65 0.9K
15:52 84.57 84.57 84.57 84.57 0.2K
15:53 84.62 84.62 84.51 84.51 0.4K
15:54 84.56 84.61 84.56 84.61 1.6K
15:55 84.60 84.60 84.60 84.60 1.7K
15:56 84.32 84.32 84.32 84.32 0.1K
15:57 84.32 84.38 84.32 84.38 0.5K
15:58 84.38 84.38 84.38 84.38 0.6K
15:59 84.34 84.34 84.28 84.29 1.8K
16:00 84.28 84.36 84.28 84.36 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available