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 83.72 83.75 83.72 83.75 2.4K
09:31 83.70 83.70 83.70 83.70 1.4K
09:44 83.12 83.12 83.12 83.12 1.9K
09:45 82.99 83.06 82.99 83.06 1.0K
09:48 83.20 83.20 83.20 83.20 0.8K
09:58 83.00 83.03 83.00 83.03 2.5K
10:01 83.08 83.08 83.08 83.08 2.1K
10:08 83.21 83.21 83.21 83.21 0.3K
10:09 83.15 83.25 83.15 83.25 1.0K
10:11 83.06 83.06 83.06 83.06 3.2K
10:12 83.07 83.07 83.07 83.07 0.5K
10:17 82.97 82.97 82.97 82.97 1.8K
10:20 82.98 82.98 82.98 82.98 0.5K
10:24 83.13 83.13 83.13 83.13 0.2K
10:29 83.07 83.07 83.07 83.07 0.2K
10:35 83.14 83.14 83.14 83.14 0.2K
10:38 83.14 83.14 83.14 83.14 1.6K
10:55 83.02 83.02 83.02 83.02 1.0K
10:56 82.94 82.99 82.94 82.99 10.5K
11:04 82.73 82.73 82.73 82.73 0.7K
11:08 82.65 82.65 82.65 82.65 0.2K
11:17 82.85 82.85 82.85 82.85 0.3K
11:22 82.86 82.86 82.86 82.86 0.1K
11:23 82.90 82.90 82.90 82.90 0.1K
11:26 83.03 83.03 83.03 83.03 0.4K
11:31 82.96 82.96 82.96 82.96 0.3K
11:33 83.07 83.07 83.07 83.07 0.2K
11:38 83.09 83.09 83.09 83.09 0.2K
11:40 83.18 83.18 83.18 83.18 1.2K
11:47 83.06 83.06 83.06 83.06 1.8K
12:03 83.07 83.07 83.07 83.07 0.3K
12:04 83.10 83.10 83.10 83.10 0.5K
12:11 83.16 83.16 83.16 83.16 0.5K
12:12 83.19 83.19 83.19 83.19 0.6K
12:14 83.15 83.15 83.15 83.15 0.6K
12:17 83.13 83.13 83.13 83.13 0.2K
12:18 83.11 83.11 83.10 83.10 1.5K
12:27 83.15 83.15 83.15 83.15 0.5K
12:28 83.16 83.16 83.16 83.16 2.7K
12:37 83.16 83.16 83.16 83.16 1.5K
12:38 83.06 83.06 83.06 83.06 1.0K
12:53 82.84 82.84 82.84 82.84 0.3K
12:55 82.98 82.98 82.98 82.98 0.2K
12:58 83.05 83.05 83.05 83.05 0.1K
13:01 83.12 83.12 83.12 83.12 0.1K
13:02 83.11 83.11 83.11 83.11 1.2K
13:06 82.99 82.99 82.99 82.99 0.5K
13:09 83.00 83.00 83.00 83.00 1.7K
13:11 83.10 83.10 83.10 83.10 0.7K
13:14 83.16 83.16 83.16 83.16 0.1K
13:15 83.13 83.13 83.13 83.13 0.1K
13:17 83.12 83.12 83.12 83.12 0.7K
13:18 83.08 83.08 83.08 83.08 0.1K
13:19 83.00 83.04 82.95 82.98 8.1K
13:21 83.10 83.10 83.10 83.10 0.2K
13:23 83.01 83.01 83.01 83.01 0.2K
13:25 83.16 83.16 83.16 83.16 0.5K
13:29 83.11 83.11 83.11 83.11 0.8K
13:42 83.24 83.24 83.24 83.24 0.4K
13:47 83.36 83.36 83.32 83.32 0.3K
13:48 83.31 83.31 83.31 83.31 0.6K
13:54 83.30 83.30 83.30 83.30 0.3K
13:56 83.19 83.19 83.19 83.19 0.1K
13:58 83.10 83.10 83.10 83.10 0.1K
14:00 83.15 83.15 83.15 83.15 1.0K
14:16 82.96 82.96 82.96 82.96 0.3K
14:17 82.96 82.96 82.96 82.96 1.7K
14:19 82.95 82.95 82.95 82.95 0.4K
14:20 83.01 83.01 83.01 83.01 0.4K
14:22 83.12 83.12 83.12 83.12 0.7K
14:30 83.06 83.06 83.06 83.06 0.4K
14:35 83.13 83.13 83.13 83.13 0.4K
14:45 83.15 83.15 83.15 83.15 0.2K
14:49 83.25 83.28 83.25 83.26 1.4K
14:50 83.27 83.27 83.27 83.27 3.9K
14:52 83.35 83.35 83.35 83.35 0.3K
14:53 83.41 83.41 83.38 83.38 1.2K
14:54 83.31 83.31 83.31 83.31 1.9K
14:58 83.26 83.26 83.25 83.25 0.7K
14:59 83.32 83.32 83.32 83.32 0.3K
15:03 83.26 83.26 83.26 83.26 0.3K
15:05 83.20 83.20 83.17 83.17 0.5K
15:07 83.14 83.14 83.14 83.14 0.7K
15:08 83.21 83.21 83.20 83.20 1.9K
15:09 83.17 83.17 83.17 83.17 1.1K
15:10 83.15 83.23 83.15 83.23 5.2K
15:12 83.14 83.14 83.14 83.14 0.6K
15:18 83.19 83.19 83.19 83.19 0.6K
15:20 83.23 83.23 83.23 83.23 0.3K
15:21 83.31 83.33 83.31 83.33 0.5K
15:25 83.21 83.21 83.21 83.21 0.7K
15:29 83.22 83.22 83.22 83.22 2.1K
15:34 83.27 83.27 83.27 83.27 0.3K
15:35 83.21 83.21 83.21 83.21 0.3K
15:36 83.23 83.23 83.22 83.22 14.6K
15:37 83.19 83.19 83.17 83.17 0.2K
15:38 83.13 83.18 83.13 83.18 0.7K
15:39 83.16 83.16 83.14 83.14 2.4K
15:40 83.17 83.17 83.17 83.17 1.8K
15:42 83.15 83.16 83.14 83.16 0.5K
15:43 83.16 83.18 83.16 83.16 2.2K
15:44 83.08 83.08 83.08 83.08 0.2K
15:45 83.09 83.09 83.09 83.09 0.8K
15:46 83.06 83.07 83.06 83.07 0.3K
15:47 83.02 83.02 83.01 83.01 0.5K
15:48 83.00 83.00 83.00 83.00 0.7K
15:50 83.05 83.05 83.05 83.05 0.6K
15:51 83.05 83.11 83.05 83.09 1.7K
15:52 83.13 83.13 83.12 83.12 2.3K
15:53 83.12 83.15 83.12 83.15 0.6K
15:54 83.13 83.13 83.07 83.08 1.4K
15:55 83.09 83.10 83.08 83.10 2.4K
15:57 83.02 83.05 83.02 83.05 1.1K
15:58 83.08 83.08 83.08 83.08 1.0K
15:59 83.06 83.06 83.01 83.01 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available