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 78.37 78.37 78.37 78.36 4.1K
09:32 78.35 78.35 78.35 78.35 0.6K
09:39 78.46 78.46 78.46 78.46 2.2K
09:48 78.78 78.78 78.78 78.78 0.3K
09:49 78.77 78.77 78.77 78.77 0.4K
09:52 78.75 78.75 78.75 78.75 0.4K
09:53 78.72 78.72 78.72 78.72 0.2K
09:54 78.78 78.78 78.78 78.78 13.3K
09:56 78.77 78.77 78.75 78.75 0.6K
10:00 78.85 78.90 78.85 78.90 0.3K
10:01 78.92 78.93 78.92 78.93 0.6K
10:02 78.98 78.98 78.96 78.96 0.5K
10:03 79.03 79.03 79.03 79.03 0.2K
10:04 78.96 78.96 78.96 78.96 0.3K
10:06 79.09 79.09 79.09 79.09 0.4K
10:07 79.11 79.11 79.01 79.01 0.4K
10:08 79.03 79.03 79.00 79.00 0.4K
10:10 79.14 79.14 79.14 79.14 0.2K
10:11 79.07 79.07 79.07 79.07 0.2K
10:14 78.96 78.96 78.96 78.96 0.2K
10:15 78.92 78.92 78.92 78.92 0.3K
10:16 78.96 78.96 78.96 78.96 0.2K
10:17 78.93 78.93 78.93 78.93 0.3K
10:19 79.02 79.02 79.02 79.02 0.1K
10:21 79.01 79.01 79.01 79.01 0.1K
10:24 79.12 79.12 79.12 79.12 0.6K
10:41 79.17 79.22 79.17 79.22 0.7K
10:43 79.17 79.17 79.17 79.17 0.7K
10:50 79.28 79.28 79.28 79.28 0.6K
10:52 79.08 79.08 79.08 79.08 0.5K
10:57 79.21 79.21 79.21 79.21 0.2K
11:04 79.52 79.52 79.52 79.52 0.4K
11:06 79.59 79.59 79.59 79.59 0.3K
11:11 79.68 79.68 79.68 79.68 0.1K
11:14 79.74 79.74 79.74 79.74 0.1K
11:20 79.78 79.78 79.78 79.78 0.4K
11:26 79.76 79.76 79.76 79.76 0.4K
11:27 79.79 79.79 79.79 79.79 0.1K
11:29 79.73 79.73 79.73 79.73 0.2K
11:31 79.67 79.67 79.67 79.67 0.3K
11:47 79.40 79.40 79.40 79.40 0.3K
11:49 79.38 79.38 79.38 79.38 0.2K
11:51 79.44 79.50 79.44 79.50 0.5K
11:55 79.45 79.45 79.45 79.44 0.2K
11:58 79.57 79.57 79.57 79.57 2.1K
11:59 79.58 79.58 79.58 79.58 0.6K
12:01 80.02 80.02 80.02 80.02 1.0K
12:04 80.14 80.14 80.14 80.14 0.9K
12:12 80.26 80.34 80.26 80.34 2.1K
12:15 80.37 80.37 80.37 80.37 0.3K
12:16 80.34 80.34 80.34 80.34 0.2K
12:18 80.39 80.39 80.39 80.39 0.2K
12:20 80.41 80.50 80.41 80.50 0.6K
12:27 80.59 80.59 80.59 80.58 0.2K
12:30 80.56 80.56 80.56 80.56 1.1K
12:31 80.46 80.50 80.46 80.50 1.4K
12:32 80.54 80.54 80.54 80.54 0.5K
12:40 80.38 80.38 80.38 80.38 0.4K
12:41 80.31 80.31 80.31 80.31 0.2K
12:42 80.29 80.29 80.29 80.29 0.6K
12:44 80.33 80.33 80.33 80.33 2.1K
12:50 80.20 80.20 80.20 80.20 0.2K
12:52 80.18 80.18 80.18 80.18 0.1K
12:53 80.19 80.19 80.19 80.19 1.1K
13:08 80.28 80.28 80.28 80.28 5.1K
13:10 80.17 80.17 80.17 80.17 0.6K
13:15 79.71 79.71 79.71 79.71 0.1K
13:17 79.65 79.65 79.65 79.65 0.2K
13:18 79.64 79.64 79.64 79.64 0.6K
13:19 79.67 79.67 79.67 79.67 0.1K
13:20 79.62 79.62 79.62 79.62 0.4K
13:22 79.38 79.41 79.38 79.41 0.4K
13:26 79.48 79.60 79.48 79.60 3.7K
13:29 79.26 79.26 79.26 79.26 0.5K
13:31 79.33 79.33 79.33 79.33 1.5K
13:59 79.25 79.25 79.25 79.25 0.5K
14:04 79.39 79.39 79.39 79.39 0.2K
14:06 79.53 79.53 79.53 79.53 0.3K
14:13 79.46 79.46 79.46 79.46 0.5K
14:25 79.71 79.71 79.67 79.67 1.1K
14:27 79.65 79.65 79.65 79.65 0.4K
14:28 79.68 79.68 79.68 79.68 2.6K
14:31 79.73 79.73 79.73 79.73 0.8K
14:34 79.75 79.75 79.72 79.72 1.8K
14:35 79.73 79.73 79.73 79.73 0.4K
14:36 79.70 79.70 79.70 79.70 0.2K
14:38 79.78 79.78 79.71 79.71 2.5K
14:42 79.79 79.79 79.79 79.79 0.5K
14:44 79.80 79.80 79.76 79.76 1.5K
14:48 79.78 79.78 79.78 79.78 1.4K
14:50 79.81 79.87 79.81 79.81 11.1K
14:56 79.89 79.89 79.89 79.89 0.7K
14:57 79.86 79.86 79.86 79.86 1.9K
15:00 79.86 79.86 79.86 79.86 0.4K
15:01 79.83 79.83 79.83 79.83 0.8K
15:03 79.78 79.78 79.78 79.78 0.5K
15:05 79.82 79.82 79.82 79.82 0.2K
15:06 79.79 79.79 79.77 79.77 0.9K
15:07 79.73 79.73 79.71 79.71 1.2K
15:10 79.73 79.73 79.73 79.73 0.1K
15:11 79.71 79.71 79.71 79.71 0.4K
15:12 79.69 79.69 79.69 79.69 0.3K
15:14 79.69 79.70 79.64 79.64 1.0K
15:15 79.66 79.66 79.66 79.66 0.3K
15:17 79.62 79.62 79.62 79.62 0.1K
15:18 79.61 79.61 79.61 79.61 0.4K
15:19 79.55 79.55 79.55 79.55 0.2K
15:20 79.57 79.57 79.57 79.57 0.1K
15:21 79.53 79.53 79.53 79.53 0.1K
15:22 79.48 79.48 79.44 79.44 0.7K
15:26 79.57 79.57 79.57 79.57 0.5K
15:29 79.55 79.55 79.54 79.54 1.0K
15:30 79.48 79.48 79.48 79.48 10.3K
15:39 79.55 79.55 79.55 79.55 6.4K
15:40 79.55 79.55 79.55 79.55 0.4K
15:42 79.60 79.67 79.60 79.67 0.8K
15:44 79.85 79.85 79.85 79.85 0.3K
15:45 79.86 79.86 79.86 79.86 0.2K
15:47 79.83 79.83 79.83 79.83 0.5K
15:49 79.86 79.88 79.86 79.88 1.0K
15:50 79.88 79.88 79.74 79.74 0.8K
15:51 79.75 79.75 79.62 79.64 1.5K
15:52 79.65 79.68 79.65 79.67 12.1K
15:54 79.85 79.85 79.85 79.85 2.4K
15:57 79.85 79.86 79.85 79.86 2.9K
15:58 79.87 79.88 79.87 79.88 0.5K
15:59 79.85 79.86 79.83 79.84 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available