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 80.40 80.40 80.40 80.40 2.0K
09:31 80.39 80.39 80.39 80.39 0.8K
09:32 80.15 80.15 80.15 80.15 0.3K
09:33 80.08 80.08 80.08 80.08 0.5K
09:34 80.20 80.20 80.20 80.20 0.1K
09:35 80.02 80.02 80.02 80.02 0.4K
09:37 79.36 79.36 79.36 79.36 0.4K
09:39 79.82 79.82 79.59 79.59 3.1K
09:45 79.76 79.76 79.76 79.76 0.2K
09:49 79.54 79.54 79.54 79.54 1.0K
09:56 79.92 79.92 79.92 79.92 0.4K
09:58 80.14 80.14 80.14 80.14 0.4K
09:59 80.10 80.10 80.10 80.10 2.1K
10:00 80.13 80.18 80.10 80.12 3.3K
10:02 80.24 80.24 80.24 80.24 0.2K
10:03 80.29 80.29 80.29 80.29 0.1K
10:04 80.30 80.30 80.30 80.30 0.8K
10:09 80.39 80.39 80.39 80.39 0.3K
10:11 80.49 80.49 80.49 80.49 1.1K
10:18 80.56 80.56 80.56 80.56 1.7K
10:21 80.59 80.59 80.59 80.59 0.2K
10:23 80.43 80.47 80.43 80.47 1.5K
10:30 80.35 80.35 80.35 80.35 0.2K
10:31 80.28 80.31 80.28 80.31 2.6K
10:33 80.30 80.30 80.30 80.30 1.0K
10:36 80.46 80.46 80.46 80.46 0.9K
10:41 80.40 80.40 80.40 80.40 0.2K
10:42 80.36 80.36 80.29 80.29 2.1K
10:43 80.19 80.19 80.19 80.19 0.1K
10:44 80.01 80.01 80.01 80.01 0.2K
10:45 79.89 80.15 79.89 80.15 1.2K
10:47 80.09 80.09 80.09 80.09 1.6K
10:51 79.91 79.91 79.91 79.91 1.1K
10:55 79.65 79.67 79.65 79.67 1.2K
10:57 79.66 79.66 79.66 79.66 0.3K
10:58 79.50 79.50 79.50 79.50 0.5K
11:03 79.54 79.54 79.54 79.54 1.4K
11:05 79.40 79.40 79.40 79.40 1.5K
11:06 79.43 79.43 79.30 79.30 0.6K
11:09 79.18 79.18 79.18 79.18 0.1K
11:10 79.17 79.17 79.17 79.17 0.5K
11:14 78.93 78.93 78.93 78.93 1.0K
11:16 78.70 78.70 78.70 78.70 0.5K
11:19 78.80 78.82 78.78 78.78 1.7K
11:21 79.07 79.07 79.07 79.07 1.6K
11:23 78.86 78.86 78.86 78.86 0.1K
11:24 78.71 78.71 78.71 78.71 0.7K
11:33 78.96 78.96 78.96 78.96 0.1K
11:34 78.86 78.94 78.86 78.94 2.2K
11:36 78.87 78.87 78.87 78.87 0.1K
11:37 78.97 78.97 78.97 78.97 0.5K
11:40 79.20 79.20 79.20 79.20 0.7K
11:44 79.08 79.08 79.08 79.08 0.5K
11:51 78.81 78.81 78.81 78.81 0.8K
11:57 79.00 79.00 78.99 78.99 0.7K
12:00 78.92 78.92 78.92 78.92 0.8K
12:08 78.70 78.70 78.70 78.70 1.4K
12:11 78.89 78.89 78.89 78.89 0.3K
12:17 78.36 78.36 78.36 78.36 0.2K
12:20 78.24 78.24 78.24 78.24 0.8K
12:25 77.94 77.94 77.94 77.94 0.2K
12:26 77.94 77.94 77.94 77.94 0.2K
12:27 78.09 78.09 78.09 78.09 0.8K
12:28 78.26 78.26 78.26 78.26 0.2K
12:31 78.05 78.05 77.95 77.96 1.7K
12:33 77.95 77.95 77.95 77.95 2.7K
12:36 77.90 77.90 77.90 77.90 1.2K
12:40 77.50 77.50 77.50 77.50 0.2K
12:41 77.37 77.37 77.37 77.37 1.6K
12:43 77.30 77.50 77.30 77.48 2.5K
12:48 77.93 77.93 77.85 77.85 1.3K
12:49 77.81 77.81 77.81 77.81 0.2K
12:50 77.90 77.90 77.81 77.81 0.5K
12:53 77.73 77.73 77.73 77.73 0.7K
12:54 77.66 77.66 77.66 77.66 0.5K
12:55 77.68 77.68 77.68 77.68 1.0K
12:56 77.78 77.78 77.68 77.68 0.4K
12:57 77.46 77.46 77.46 77.46 0.1K
12:58 77.43 77.43 77.43 77.43 1.2K
13:00 77.13 77.13 77.13 77.13 0.2K
13:01 77.08 77.08 77.08 77.08 2.3K
13:07 77.09 77.09 76.98 76.98 1.0K
13:08 76.87 76.87 76.87 76.87 1.3K
13:09 76.91 76.91 76.85 76.85 0.3K
13:10 76.89 76.89 76.89 76.89 0.2K
13:11 76.78 76.78 76.78 76.78 4.8K
13:17 77.05 77.05 77.05 77.05 26.8K
13:21 76.85 76.85 76.85 76.85 0.2K
13:22 76.83 76.83 76.77 76.77 2.2K
13:24 76.85 76.85 76.74 76.74 0.8K
13:25 76.74 76.74 76.74 76.74 1.5K
13:30 76.53 76.53 76.53 76.53 0.5K
13:34 76.51 76.51 76.51 76.51 0.3K
13:35 76.73 76.73 76.73 76.73 2.0K
13:38 76.92 76.92 76.88 76.88 1.5K
13:42 77.24 77.30 77.24 77.30 1.3K
13:52 77.33 77.33 77.33 77.33 0.2K
13:55 77.06 77.06 77.06 77.06 0.1K
13:57 77.19 77.24 77.19 77.24 1.4K
14:05 77.00 77.00 77.00 77.00 0.5K
14:08 76.71 76.71 76.68 76.68 0.4K
14:11 76.64 76.64 76.64 76.64 0.6K
14:16 76.77 76.77 76.77 76.77 0.6K
14:17 76.86 76.95 76.86 76.95 0.6K
14:18 76.84 76.84 76.84 76.84 0.3K
14:21 76.84 76.84 76.84 76.84 0.3K
14:23 76.87 76.87 76.87 76.87 2.0K
14:28 76.58 76.58 76.58 76.58 0.4K
14:30 76.58 76.58 76.58 76.58 4.5K
14:33 76.67 76.67 76.67 76.67 1.5K
14:38 76.63 76.63 76.63 76.63 0.7K
14:43 76.35 76.35 76.35 76.35 1.2K
14:46 76.63 76.63 76.60 76.60 0.8K
14:47 76.53 76.53 76.53 76.53 0.5K
14:48 76.63 76.63 76.63 76.63 0.9K
14:53 76.55 76.55 76.55 76.55 0.7K
14:59 76.32 76.32 76.32 76.32 0.6K
15:00 76.29 76.29 76.29 76.29 0.9K
15:03 76.13 76.13 76.13 76.13 6.9K
15:06 75.83 75.83 75.83 75.83 0.3K
15:07 75.80 75.80 75.80 75.80 0.4K
15:09 75.67 75.67 75.65 75.65 1.3K
15:11 75.75 75.75 75.75 75.75 0.6K
15:16 75.27 75.27 75.27 75.27 0.4K
15:17 75.11 75.11 75.11 75.11 0.8K
15:19 75.15 75.15 75.15 75.15 0.2K
15:20 75.08 75.12 75.08 75.11 4.0K
15:26 75.54 75.54 75.54 75.54 1.1K
15:27 75.72 75.72 75.72 75.72 0.2K
15:28 75.68 75.68 75.68 75.68 0.5K
15:29 75.68 75.68 75.62 75.61 0.9K
15:30 75.59 75.59 75.51 75.51 1.4K
15:34 75.35 75.35 75.32 75.32 0.9K
15:37 74.78 74.78 74.78 74.78 0.4K
15:38 74.85 74.85 74.85 74.85 0.5K
15:39 74.63 74.63 74.63 74.63 0.1K
15:40 74.66 74.82 74.66 74.82 1.9K
15:43 74.78 74.85 74.78 74.85 0.7K
15:44 74.63 74.68 74.63 74.68 1.3K
15:45 74.61 74.68 74.57 74.60 1.4K
15:46 74.47 74.47 74.47 74.47 0.3K
15:47 74.52 74.52 74.52 74.52 2.2K
15:48 74.48 74.48 74.46 74.46 1.3K
15:49 74.55 74.55 74.44 74.45 2.2K
15:50 74.53 74.57 74.53 74.57 2.1K
15:52 74.82 74.82 74.77 74.77 12.8K
15:53 75.01 75.01 75.01 75.01 2.6K
15:55 75.11 75.11 75.11 75.11 0.6K
15:57 75.25 75.25 75.25 75.25 1.0K
15:58 75.27 75.27 75.26 75.26 2.0K
15:59 75.45 75.45 75.33 75.33 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available