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 91.22 91.22 91.22 91.22 2.1K
09:32 91.28 91.28 91.28 91.28 4.0K
09:39 91.37 91.39 91.37 91.39 0.4K
09:41 91.47 91.47 91.47 91.47 0.1K
09:42 91.46 91.46 91.46 91.46 2.3K
09:45 91.47 91.47 91.47 91.47 2.5K
09:53 91.62 91.62 91.62 91.62 0.5K
09:54 91.63 91.63 91.59 91.59 1.4K
09:55 91.64 91.64 91.64 91.64 1.7K
10:02 91.66 91.66 91.66 91.66 1.3K
10:04 91.78 91.78 91.78 91.78 0.2K
10:05 91.70 91.70 91.70 91.70 0.2K
10:07 91.74 91.74 91.74 91.74 0.5K
10:09 91.76 91.76 91.76 91.76 0.8K
10:11 91.73 91.73 91.73 91.73 1.1K
10:12 91.77 91.77 91.77 91.77 0.7K
10:19 91.89 91.89 91.89 91.89 0.3K
10:20 91.88 91.88 91.88 91.88 4.8K
10:23 91.94 91.94 91.94 91.94 0.2K
10:26 91.98 91.98 91.98 91.98 1.1K
10:43 92.09 92.09 92.09 92.09 1.0K
11:06 92.00 92.00 91.96 91.96 0.5K
11:08 91.96 91.96 91.96 91.96 0.5K
11:17 92.02 92.02 92.02 92.02 0.3K
11:22 91.97 91.97 91.97 91.97 0.5K
11:25 91.97 91.97 91.97 91.97 0.5K
11:29 91.98 91.98 91.98 91.98 0.4K
11:30 92.00 92.00 92.00 92.00 0.1K
11:31 92.00 92.00 92.00 92.00 0.4K
11:33 92.00 92.00 92.00 92.00 0.8K
11:36 92.02 92.02 92.02 92.02 0.4K
11:37 92.02 92.02 92.02 92.02 0.3K
11:38 92.03 92.03 92.03 92.03 0.9K
11:40 92.03 92.03 92.03 92.03 0.8K
11:45 92.00 92.00 92.00 92.00 0.3K
11:48 91.99 92.04 91.99 92.01 1.5K
11:58 91.92 91.92 91.92 91.92 0.8K
12:02 91.87 91.87 91.87 91.87 0.2K
12:06 91.89 91.89 91.88 91.88 5.7K
12:11 91.90 91.90 91.90 91.90 0.3K
12:16 91.90 91.90 91.88 91.88 1.3K
12:17 91.86 91.86 91.86 91.86 0.4K
12:19 91.90 91.90 91.90 91.90 0.2K
12:20 91.90 91.90 91.90 91.90 0.4K
12:27 91.83 91.85 91.83 91.85 0.5K
12:28 91.82 91.82 91.82 91.82 0.2K
12:30 91.77 91.77 91.77 91.77 0.4K
12:31 91.82 91.82 91.82 91.82 0.4K
12:34 91.81 91.81 91.81 91.81 1.0K
12:37 91.80 91.80 91.80 91.80 0.3K
12:39 91.84 91.84 91.84 91.84 0.4K
12:41 91.84 91.84 91.84 91.84 1.7K
12:48 91.78 91.78 91.78 91.78 1.0K
12:53 91.79 91.79 91.79 91.79 0.2K
12:56 91.78 91.78 91.78 91.78 0.5K
12:57 91.80 91.80 91.80 91.80 1.0K
12:59 91.78 91.78 91.78 91.78 2.0K
13:00 91.72 91.72 91.72 91.72 0.9K
13:09 91.75 91.75 91.75 91.75 0.3K
13:17 91.77 91.77 91.77 91.77 1.2K
13:19 91.76 91.76 91.76 91.76 0.5K
13:29 91.59 91.59 91.58 91.58 0.6K
13:31 91.51 91.51 91.51 91.51 0.1K
13:34 91.47 91.47 91.47 91.47 0.8K
13:55 91.79 91.79 91.79 91.79 0.3K
14:00 91.95 91.96 91.95 91.96 0.3K
14:01 91.91 91.91 91.91 91.91 1.0K
14:05 91.64 91.64 91.59 91.59 0.5K
14:06 91.64 91.66 91.64 91.66 1.0K
14:11 91.62 91.67 91.62 91.67 0.5K
14:12 91.69 91.69 91.69 91.69 0.1K
14:14 91.69 91.69 91.69 91.69 0.2K
14:17 91.75 91.78 91.75 91.78 0.6K
14:21 91.67 91.67 91.67 91.67 0.2K
14:24 91.55 91.55 91.55 91.55 1.0K
14:26 91.70 91.70 91.70 91.70 0.4K
14:35 91.77 91.77 91.68 91.68 0.6K
14:40 91.79 91.79 91.79 91.79 0.5K
14:41 91.83 91.83 91.83 91.83 0.3K
14:51 91.69 91.69 91.69 91.69 1.1K
14:58 91.18 91.18 91.18 91.18 0.3K
15:00 91.22 91.22 91.22 91.22 0.2K
15:01 91.14 91.14 91.14 91.14 0.6K
15:08 91.44 91.44 91.44 91.44 0.5K
15:12 91.42 91.42 91.42 91.42 0.7K
15:13 91.35 91.47 91.35 91.47 1.3K
15:14 91.60 91.60 91.60 91.60 0.2K
15:15 91.55 91.58 91.55 91.58 0.3K
15:16 91.53 91.54 91.53 91.54 3.4K
15:19 91.57 91.57 91.57 91.57 0.1K
15:20 91.60 91.60 91.60 91.60 0.2K
15:22 91.65 91.65 91.65 91.65 0.3K
15:23 91.65 91.65 91.65 91.65 0.3K
15:25 91.57 91.57 91.57 91.57 1.4K
15:32 91.45 91.45 91.45 91.45 0.8K
15:36 91.60 91.60 91.60 91.60 0.6K
15:37 91.62 91.62 91.62 91.62 0.5K
15:38 91.57 91.58 91.57 91.58 1.6K
15:39 91.60 91.60 91.60 91.60 0.3K
15:40 91.61 91.61 91.61 91.61 1.3K
15:44 91.66 91.66 91.66 91.66 0.2K
15:45 91.67 91.67 91.67 91.67 1.0K
15:49 91.60 91.60 91.60 91.60 2.9K
15:50 91.59 91.59 91.52 91.52 1.1K
15:51 91.44 91.44 91.43 91.43 1.7K
15:52 91.38 91.38 91.38 91.38 1.2K
15:54 91.42 91.42 91.35 91.35 2.0K
15:56 91.26 91.26 91.26 91.26 0.7K
15:57 91.26 91.27 91.22 91.23 5.3K
15:59 91.17 91.18 91.17 91.18 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available