Fidelity MSCI Consumer Discretionary Index ETF

FDIS
🏛️ usa →
103.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.85 83.06 82.85 83.06 9.4K
09:31 82.72 82.72 82.72 82.72 0.6K
09:33 82.49 82.49 82.38 82.38 3.7K
09:38 82.61 82.61 82.55 82.55 1.1K
09:41 82.52 82.52 82.43 82.43 0.8K
09:43 82.35 82.35 82.35 82.35 2.8K
09:45 82.24 82.24 82.24 82.24 0.5K
09:48 82.22 82.22 82.18 82.18 2.7K
09:51 82.52 82.52 82.52 82.52 0.5K
09:53 82.80 82.80 82.80 82.80 0.3K
10:01 83.02 83.02 83.02 83.02 1.6K
10:11 83.23 83.23 83.23 83.23 0.8K
10:14 83.12 83.12 83.12 83.12 1.1K
10:19 82.90 82.91 82.88 82.91 2.1K
10:22 82.83 82.83 82.83 82.83 1.2K
10:23 82.80 82.80 82.80 82.80 0.7K
10:25 82.79 82.79 82.79 82.79 0.2K
10:28 82.66 82.66 82.66 82.66 1.2K
10:31 82.73 82.73 82.73 82.73 0.1K
10:33 82.80 82.80 82.80 82.80 2.8K
10:38 82.88 82.88 82.88 82.88 0.6K
10:43 82.80 82.80 82.80 82.80 0.3K
10:45 82.81 82.81 82.81 82.81 0.6K
10:50 82.89 82.89 82.89 82.89 0.2K
10:51 82.93 82.93 82.93 82.93 0.1K
10:52 82.84 82.84 82.84 82.84 0.5K
10:58 82.92 82.92 82.92 82.92 0.5K
11:01 83.09 83.09 83.09 83.09 0.5K
11:02 83.07 83.12 83.07 83.12 0.5K
11:05 83.03 83.03 83.03 83.03 1.6K
11:09 83.06 83.06 83.06 83.06 0.4K
11:13 83.05 83.05 83.05 83.05 0.6K
11:17 83.06 83.06 83.06 83.06 2.1K
11:18 83.10 83.11 83.10 83.11 1.2K
11:19 83.16 83.16 83.16 83.16 1.3K
11:33 83.34 83.34 83.34 83.34 0.5K
11:36 83.48 83.48 83.48 83.48 0.3K
11:41 83.56 83.56 83.56 83.56 3.5K
11:48 83.57 83.57 83.57 83.57 1.3K
11:51 83.70 83.70 83.70 83.70 0.7K
11:53 83.71 83.71 83.71 83.71 0.5K
11:54 83.75 83.75 83.75 83.75 0.8K
11:55 83.55 83.55 83.55 83.55 0.1K
11:56 83.57 83.57 83.57 83.57 2.6K
12:00 83.52 83.56 83.52 83.56 0.7K
12:01 83.57 83.57 83.57 83.57 0.7K
12:05 83.53 83.53 83.53 83.53 1.0K
12:21 83.43 83.43 83.43 83.43 0.3K
12:26 83.63 83.63 83.63 83.63 0.5K
12:27 83.61 83.64 83.61 83.64 1.8K
12:28 83.73 83.73 83.73 83.73 0.5K
12:31 83.71 83.71 83.71 83.71 0.7K
12:36 83.77 83.77 83.77 83.77 0.6K
12:39 83.73 83.73 83.73 83.73 0.5K
12:40 83.80 83.80 83.80 83.80 0.3K
12:41 83.80 83.80 83.80 83.80 0.5K
12:46 83.73 83.73 83.73 83.73 0.6K
12:51 83.79 83.79 83.79 83.79 0.3K
12:52 83.83 83.84 83.83 83.84 0.4K
12:56 83.78 83.78 83.78 83.78 1.4K
13:00 83.71 83.71 83.71 83.71 0.8K
13:02 83.73 83.73 83.73 83.73 0.3K
13:03 83.81 83.81 83.81 83.81 0.1K
13:04 83.83 83.85 83.83 83.85 1.6K
13:27 83.67 83.67 83.67 83.67 0.6K
13:37 83.78 83.78 83.78 83.78 15.6K
13:38 83.84 83.86 83.84 83.86 1.5K
13:40 83.81 83.81 83.81 83.81 0.2K
13:43 83.71 83.71 83.70 83.70 0.6K
13:44 83.69 83.69 83.69 83.69 0.6K
13:48 83.66 83.66 83.66 83.66 1.2K
13:57 83.75 83.75 83.75 83.75 0.6K
14:01 83.87 83.87 83.87 83.87 0.4K
14:07 84.02 84.02 84.02 84.02 0.2K
14:09 84.19 84.19 84.19 84.19 0.2K
14:10 84.36 84.36 84.36 84.36 0.4K
14:12 84.40 84.40 84.40 84.40 1.6K
14:16 84.30 84.30 84.30 84.30 0.7K
14:24 84.37 84.37 84.37 84.37 3.6K
14:36 84.46 84.46 84.46 84.46 0.5K
14:41 84.54 84.54 84.54 84.54 0.2K
14:45 84.36 84.36 84.36 84.36 1.9K
14:47 84.31 84.31 84.31 84.31 0.2K
14:49 84.39 84.39 84.39 84.39 0.6K
14:57 84.41 84.41 84.41 84.41 0.2K
14:58 84.41 84.41 84.41 84.41 0.3K
15:00 84.39 84.39 84.39 84.39 0.7K
15:05 84.45 84.45 84.45 84.45 0.9K
15:06 84.44 84.49 84.44 84.49 1.7K
15:07 84.50 84.50 84.44 84.44 1.9K
15:08 84.47 84.47 84.47 84.47 1.2K
15:15 84.58 84.58 84.58 84.58 0.5K
15:17 84.58 84.58 84.58 84.58 0.1K
15:18 84.58 84.58 84.58 84.58 0.6K
15:22 84.69 84.69 84.69 84.69 0.2K
15:25 84.55 84.55 84.55 84.55 0.5K
15:30 84.32 84.32 84.32 84.32 0.9K
15:35 84.55 84.55 84.55 84.55 0.4K
15:36 84.50 84.50 84.44 84.44 1.0K
15:38 84.50 84.50 84.50 84.50 0.5K
15:40 84.59 84.59 84.58 84.58 3.6K
15:41 84.58 84.63 84.58 84.63 2.4K
15:43 84.82 84.82 84.82 84.82 0.7K
15:44 84.65 84.65 84.65 84.65 1.7K
15:45 84.60 84.65 84.60 84.65 1.4K
15:46 84.64 84.64 84.64 84.64 0.5K
15:47 84.66 84.66 84.66 84.66 0.7K
15:49 84.58 84.58 84.58 84.58 1.9K
15:50 84.59 84.59 84.59 84.59 1.4K
15:51 84.49 84.49 84.49 84.49 0.7K
15:54 84.63 84.63 84.62 84.62 2.5K
15:57 84.64 84.65 84.64 84.65 1.2K
15:59 84.47 84.52 84.47 84.51 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available