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 84.80 84.80 84.80 84.80 2.2K
09:35 84.58 84.58 84.58 84.58 0.6K
09:38 84.09 84.09 84.09 84.09 0.2K
09:40 84.01 84.01 84.01 84.01 0.4K
09:47 83.77 83.77 83.77 83.76 0.2K
09:48 83.65 83.65 83.65 83.65 0.1K
09:49 83.67 83.67 83.67 83.67 0.1K
09:50 83.70 83.70 83.66 83.66 2.4K
10:00 83.37 83.37 83.37 83.37 0.1K
10:02 83.38 83.38 83.38 83.38 1.2K
10:14 83.60 83.76 83.60 83.76 0.9K
10:15 83.74 83.74 83.74 83.74 1.0K
10:16 83.75 83.75 83.75 83.75 0.7K
10:20 83.99 83.99 83.99 83.99 0.1K
10:21 83.92 83.93 83.92 83.93 2.3K
10:26 83.94 83.94 83.94 83.94 0.3K
10:31 83.80 83.80 83.80 83.80 1.0K
10:33 83.70 83.70 83.70 83.70 1.1K
10:34 83.67 83.67 83.67 83.67 0.4K
10:35 83.76 83.76 83.76 83.76 1.2K
10:44 83.39 83.39 83.39 83.39 0.5K
10:59 83.31 83.31 83.31 83.31 0.2K
11:00 83.44 83.44 83.44 83.44 1.3K
11:07 83.28 83.28 83.28 83.27 0.1K
11:08 83.25 83.25 83.25 83.25 0.2K
11:12 83.14 83.14 83.14 83.14 0.1K
11:16 83.11 83.11 83.11 83.11 0.5K
11:18 83.09 83.09 83.09 83.09 0.1K
11:19 83.18 83.18 83.18 83.18 1.6K
11:29 82.92 82.92 82.92 82.92 1.7K
11:32 82.98 82.98 82.98 82.98 0.9K
11:35 82.90 82.90 82.85 82.85 0.4K
11:38 82.72 82.72 82.72 82.72 0.6K
11:42 82.89 82.89 82.89 82.89 2.0K
11:44 83.06 83.06 83.06 83.06 0.1K
11:46 82.90 82.90 82.89 82.89 1.3K
11:48 82.98 82.98 82.96 82.96 1.1K
11:50 82.89 82.89 82.89 82.89 0.8K
11:59 82.66 82.66 82.66 82.66 0.3K
12:00 82.74 82.74 82.74 82.74 0.2K
12:01 82.64 82.64 82.64 82.64 0.5K
12:02 82.73 82.73 82.70 82.73 0.5K
12:05 82.78 82.78 82.78 82.78 0.2K
12:06 82.76 82.76 82.76 82.76 0.7K
12:07 82.74 82.80 82.74 82.80 1.2K
12:10 82.81 82.81 82.81 82.81 0.4K
12:11 82.77 82.77 82.77 82.77 1.9K
12:19 82.68 82.68 82.68 82.68 0.4K
12:23 82.73 82.73 82.73 82.73 0.1K
12:25 82.75 82.75 82.68 82.68 0.6K
12:33 82.86 82.86 82.86 82.86 0.8K
12:36 82.91 82.91 82.85 82.85 0.4K
12:37 83.00 83.00 83.00 83.00 0.2K
12:40 83.12 83.12 83.12 83.12 0.4K
12:41 82.98 83.00 82.98 83.00 5.3K
12:42 83.04 83.04 83.04 83.04 0.6K
12:44 82.95 82.96 82.95 82.96 0.5K
12:46 82.78 82.78 82.78 82.78 0.2K
12:47 82.64 82.64 82.64 82.64 0.2K
12:51 82.72 82.72 82.72 82.72 0.2K
12:53 82.89 82.89 82.80 82.80 0.6K
12:57 82.75 82.75 82.75 82.75 0.3K
13:00 82.74 82.74 82.74 82.74 0.1K
13:01 82.69 82.69 82.69 82.69 1.2K
13:02 82.67 82.67 82.67 82.67 0.4K
13:03 82.68 82.72 82.68 82.70 0.5K
13:04 82.75 82.75 82.75 82.75 0.8K
13:05 82.87 82.87 82.87 82.87 0.3K
13:07 82.74 82.74 82.74 82.74 0.3K
13:09 82.64 82.64 82.64 82.64 0.5K
13:18 82.43 82.43 82.43 82.43 8.0K
13:19 82.33 82.33 82.33 82.33 0.7K
13:26 82.41 82.41 82.41 82.41 0.3K
13:28 82.44 82.44 82.44 82.44 0.4K
13:31 82.37 82.37 82.37 82.37 1.0K
13:36 82.30 82.30 82.30 82.30 1.4K
13:48 82.26 82.26 82.26 82.26 0.3K
13:51 82.41 82.41 82.41 82.41 0.3K
13:55 82.49 82.49 82.49 82.49 0.3K
13:56 82.49 82.49 82.49 82.49 0.3K
14:01 82.43 82.43 82.43 82.43 0.3K
14:02 82.60 82.60 82.60 82.60 1.3K
14:05 82.53 82.53 82.53 82.53 0.7K
14:10 82.68 82.68 82.68 82.68 0.6K
14:13 82.79 82.79 82.79 82.79 0.2K
14:14 82.89 82.89 82.89 82.89 0.7K
14:20 82.74 82.74 82.74 82.74 0.3K
14:21 82.72 82.72 82.72 82.72 0.7K
14:28 82.78 82.78 82.78 82.78 0.9K
14:29 82.88 82.88 82.88 82.88 0.1K
14:30 82.84 82.84 82.84 82.84 1.1K
14:37 82.95 82.95 82.95 82.95 0.2K
14:39 82.95 82.95 82.95 82.95 0.3K
14:40 82.92 82.92 82.92 82.92 0.6K
14:43 83.04 83.04 83.04 83.04 3.6K
14:46 82.98 82.98 82.98 82.98 0.5K
14:50 83.11 83.11 83.11 83.11 0.2K
14:54 82.90 82.90 82.90 82.90 0.4K
14:56 82.97 82.97 82.97 82.97 0.2K
14:57 82.90 82.92 82.90 82.92 1.3K
14:58 82.98 82.99 82.98 82.99 2.2K
15:00 83.12 83.12 83.12 83.12 0.1K
15:03 83.18 83.18 83.18 83.18 0.5K
15:05 82.97 82.97 82.97 82.97 0.2K
15:06 82.98 82.98 82.98 82.98 0.4K
15:11 82.85 82.85 82.85 82.85 0.3K
15:12 82.83 82.86 82.83 82.86 0.4K
15:13 82.88 82.89 82.85 82.88 177.9K
15:14 82.93 82.93 82.93 82.93 0.5K
15:15 82.91 82.91 82.91 82.91 0.5K
15:18 82.92 82.92 82.92 82.92 0.4K
15:25 82.86 82.86 82.86 82.86 0.4K
15:28 82.61 82.61 82.61 82.61 0.3K
15:30 82.71 82.71 82.71 82.71 0.9K
15:33 82.77 82.77 82.77 82.77 0.2K
15:34 82.80 82.80 82.80 82.80 0.6K
15:35 82.77 82.78 82.77 82.78 0.8K
15:40 82.62 82.66 82.62 82.66 2.0K
15:46 82.58 82.66 82.58 82.66 1.8K
15:50 82.64 82.64 82.64 82.64 1.0K
15:51 82.55 82.55 82.55 82.55 0.2K
15:52 82.59 82.59 82.59 82.59 0.8K
15:53 82.67 82.67 82.67 82.67 0.5K
15:54 82.61 82.69 82.61 82.69 5.1K
15:59 82.71 82.77 82.71 82.77 6.9K
16:00 82.78 82.78 82.77 82.77 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available