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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 88.48 88.81 88.28 88.28 0.2M
2021-12-30 88.61 89.30 88.44 88.50 0.1M
2021-12-29 88.67 88.89 88.24 88.73 0.1M
2021-12-28 88.76 89.00 88.40 88.45 0.1M
2021-12-27 87.82 88.62 87.82 88.45 0.1M
2021-12-23 86.83 87.81 86.56 87.64 0.1M
2021-12-22 85.36 86.61 85.24 86.61 0.1M
2021-12-21 83.85 85.17 83.48 85.13 0.1M
2021-12-20 83.05 83.20 82.15 82.94 0.4M
2021-12-17 84.20 85.24 83.57 84.52 2.2M
2021-12-16 87.46 87.46 84.81 84.96 0.1M
2021-12-15 85.58 86.94 84.32 86.85 0.1M
2021-12-14 85.44 86.20 85.12 85.85 0.1M
2021-12-13 88.22 88.23 86.10 86.31 0.1M
2021-12-10 88.74 88.80 87.42 88.48 0.1M
2021-12-09 89.26 89.54 88.18 88.18 0.1M
2021-12-08 89.66 89.85 89.16 89.69 0.1M
2021-12-07 88.99 89.82 88.73 89.48 0.1M
2021-12-06 86.62 88.23 85.61 87.48 0.2M
2021-12-03 88.32 88.55 85.45 86.37 0.1M
2021-12-02 87.09 88.28 86.68 87.96 0.2M
2021-12-01 89.49 90.31 86.65 86.70 0.3M
2021-11-30 89.36 89.88 87.83 88.42 0.1M
2021-11-29 89.91 90.53 89.55 89.80 0.1M
2021-11-26 89.68 89.87 88.48 88.92 0.1M
2021-11-24 90.27 91.41 89.81 91.12 0.1M
2021-11-23 91.84 92.18 90.01 91.17 0.1M
2021-11-22 92.68 93.42 91.36 91.76 0.1M
2021-11-19 92.04 92.58 91.86 92.13 0.1M
2021-11-18 91.63 92.13 91.03 92.04 0.1M
2021-11-17 91.05 91.57 90.85 90.95 0.1M
2021-11-16 89.77 91.07 89.77 90.92 0.1M
2021-11-15 89.85 90.02 89.34 89.64 0.1M
2021-11-12 89.30 89.66 88.73 89.63 0.2M
2021-11-11 90.14 90.14 89.11 89.11 0.0M
2021-11-10 89.61 90.71 88.51 89.35 0.1M
2021-11-09 91.25 91.60 89.74 90.11 0.1M
2021-11-08 91.57 92.13 91.00 91.06 0.2M
2021-11-05 92.05 92.72 92.04 92.13 0.1M
2021-11-04 90.71 91.78 90.71 91.45 0.1M
2021-11-03 88.71 90.42 88.63 90.32 0.1M
2021-11-02 88.70 88.96 88.21 88.63 0.1M
2021-11-01 88.36 89.22 87.97 89.22 0.1M
2021-10-29 86.68 87.80 86.37 87.70 0.1M
2021-10-28 87.20 87.91 87.00 87.60 0.1M
2021-10-27 86.75 87.39 86.47 86.47 0.1M
2021-10-26 87.06 88.11 86.31 86.62 0.1M
2021-10-25 85.66 86.89 85.44 86.63 0.1M
2021-10-22 85.55 85.59 84.80 85.10 0.1M
2021-10-21 84.38 85.63 84.38 85.56 0.1M
2021-10-20 84.62 84.92 84.34 84.41 0.1M
2021-10-19 85.00 85.00 84.44 84.51 0.1M
2021-10-18 83.58 84.79 83.55 84.77 0.1M
2021-10-15 83.26 83.88 83.13 83.76 0.1M
2021-10-14 82.32 82.80 82.17 82.62 0.1M
2021-10-13 81.59 81.88 81.06 81.70 0.0M
2021-10-12 81.21 81.60 81.05 81.28 0.1M
2021-10-11 81.13 81.74 80.76 80.76 0.0M
2021-10-08 81.74 81.91 81.27 81.27 0.1M
2021-10-07 81.24 82.12 81.24 81.70 0.1M
2021-10-06 79.73 80.59 79.43 80.51 0.1M
2021-10-05 80.42 81.14 80.28 80.36 0.1M
2021-10-04 81.00 81.03 79.88 80.05 0.2M
2021-10-01 80.65 81.26 79.81 80.91 0.0M
2021-09-30 81.81 81.81 80.26 80.27 0.1M
2021-09-29 82.13 82.60 81.68 81.75 0.1M
2021-09-28 82.80 82.98 81.46 81.83 0.1M
2021-09-27 82.73 83.67 82.73 83.41 0.1M
2021-09-24 82.43 83.17 82.27 83.04 0.0M
2021-09-23 82.39 83.29 82.39 82.92 0.1M
2021-09-22 81.32 82.38 81.25 81.98 0.1M
2021-09-21 81.36 81.55 80.58 80.92 0.1M
2021-09-20 81.05 81.51 79.80 80.88 0.2M
2021-09-17 83.04 83.29 82.44 82.73 0.1M
2021-09-16 82.62 83.28 82.42 83.07 0.1M
2021-09-15 81.94 82.75 81.34 82.60 0.1M
2021-09-14 82.60 82.60 81.81 82.04 0.2M
2021-09-13 82.60 82.60 81.61 82.35 0.1M
2021-09-10 83.20 83.29 82.19 82.22 0.1M
2021-09-09 82.82 83.35 82.71 82.72 0.1M
2021-09-08 82.79 82.92 82.07 82.62 0.1M
2021-09-07 82.74 83.08 82.73 82.74 0.2M
2021-09-03 82.63 82.73 82.30 82.73 0.1M
2021-09-02 83.20 83.37 82.73 82.77 0.2M
2021-09-01 83.05 83.41 82.90 82.93 0.3M
2021-08-31 82.78 83.05 82.46 82.85 0.1M
2021-08-30 82.49 83.14 82.43 82.82 0.1M
2021-08-27 81.77 82.48 81.57 82.35 0.1M
2021-08-26 82.08 82.09 81.36 81.53 0.1M
2021-08-25 82.05 82.48 81.90 82.40 0.1M
2021-08-24 81.49 82.28 81.43 82.08 0.1M
2021-08-23 80.50 81.34 80.50 81.23 0.1M
2021-08-20 79.39 80.21 79.39 80.17 0.1M
2021-08-19 79.13 80.00 78.96 79.32 0.1M
2021-08-18 79.79 80.73 79.79 79.94 0.2M
2021-08-17 81.00 81.00 79.25 79.86 0.1M
2021-08-16 81.80 81.93 81.00 81.88 0.1M
2021-08-13 82.46 82.46 82.01 82.14 0.1M
2021-08-12 82.50 82.50 81.94 82.44 0.1M
2021-08-11 82.32 82.53 82.01 82.53 0.1M
2021-08-10 81.72 82.48 81.72 82.23 0.1M
2021-08-09 81.74 81.84 81.40 81.69 0.1M
2021-08-06 82.46 82.53 81.71 81.81 0.1M
2021-08-05 81.53 82.30 81.53 82.24 0.1M
2021-08-04 81.89 82.13 81.26 81.26 0.3M
2021-08-03 81.83 82.15 81.11 82.11 0.1M
2021-08-02 81.93 82.24 81.54 81.61 0.1M
2021-07-30 81.64 82.25 81.25 81.44 0.2M
2021-07-29 82.73 83.51 82.73 83.18 0.1M
2021-07-28 82.44 82.68 82.00 82.37 0.1M
2021-07-27 83.30 83.30 81.57 82.42 0.1M
2021-07-26 82.88 83.37 82.71 83.37 0.1M
2021-07-23 82.28 82.90 82.22 82.84 0.1M
2021-07-22 81.70 82.09 81.56 81.98 0.1M
2021-07-21 81.22 81.85 81.22 81.80 0.1M
2021-07-20 79.64 81.17 79.15 81.02 0.1M
2021-07-19 78.92 79.41 78.27 79.29 0.2M
2021-07-16 81.62 81.62 80.09 80.14 0.1M
2021-07-15 81.57 81.90 80.64 81.22 0.1M
2021-07-14 82.49 82.68 81.80 81.80 0.1M
2021-07-13 82.94 83.09 82.05 82.10 0.1M
2021-07-12 82.79 83.15 82.65 83.10 0.1M
2021-07-09 82.12 82.78 82.12 82.73 0.1M
2021-07-08 80.66 82.02 80.20 81.76 0.1M
2021-07-07 82.45 82.59 81.66 82.09 0.1M
2021-07-06 82.26 82.40 81.40 82.16 0.1M
2021-07-02 81.66 82.10 81.51 82.08 0.6M
2021-07-01 81.26 81.56 81.20 81.51 0.2M
2021-06-30 80.88 81.29 80.79 81.09 0.1M
2021-06-29 80.84 81.12 80.75 80.97 0.1M
2021-06-28 80.87 80.87 80.38 80.80 0.1M
2021-06-25 81.00 81.18 80.69 80.77 0.1M
2021-06-24 80.72 80.87 80.32 80.47 0.1M
2021-06-23 79.88 80.35 79.85 80.18 0.1M
2021-06-22 78.86 79.93 78.84 79.68 0.1M
2021-06-21 78.33 79.01 78.23 78.82 0.1M
2021-06-18 78.13 78.41 77.90 78.10 0.1M
2021-06-17 78.41 78.99 77.98 78.78 0.1M
2021-06-16 78.62 78.80 77.99 78.63 0.1M
2021-06-15 79.08 79.08 78.32 78.62 0.1M
2021-06-14 79.29 79.33 78.69 79.09 0.1M
2021-06-11 78.77 79.20 78.77 79.19 0.1M
2021-06-10 78.63 78.93 78.28 78.55 0.1M
2021-06-09 79.24 79.24 78.42 78.45 0.1M
2021-06-08 78.45 79.19 78.44 78.93 0.1M
2021-06-07 78.04 78.21 77.71 78.14 0.2M
2021-06-04 78.01 78.21 77.60 78.10 0.1M
2021-06-03 78.00 78.12 77.37 77.55 0.1M
2021-06-02 78.95 79.00 78.19 78.50 0.1M
2021-06-01 79.34 79.34 78.58 78.83 0.1M
2021-05-28 79.35 79.35 78.59 78.75 0.1M
2021-05-27 78.94 79.12 78.61 79.00 0.1M
2021-05-26 78.00 78.90 78.00 78.65 0.9M
2021-05-25 77.89 78.20 77.29 77.64 0.1M
2021-05-24 77.21 77.79 76.96 77.48 0.1M
2021-05-21 77.57 77.57 76.68 76.79 0.1M
2021-05-20 76.68 77.16 76.64 77.02 0.1M
2021-05-19 75.98 76.46 75.41 76.42 0.1M
2021-05-18 78.02 78.35 77.23 77.23 0.1M
2021-05-17 77.69 77.85 77.18 77.80 0.1M
2021-05-14 77.00 77.95 76.90 77.87 0.1M
2021-05-13 76.03 76.94 75.39 76.25 0.1M
2021-05-12 77.63 77.78 75.41 75.58 0.5M
2021-05-11 78.03 78.62 77.07 78.34 0.3M
2021-05-10 80.71 80.71 79.25 79.26 0.4M
2021-05-07 80.21 80.85 79.88 80.67 0.2M
2021-05-06 79.97 80.08 79.17 79.88 0.2M
2021-05-05 80.67 80.79 79.69 79.77 0.1M
2021-05-04 80.44 80.44 79.14 80.09 0.3M
2021-05-03 81.60 81.69 80.83 80.94 0.4M
2021-04-30 81.08 81.53 80.88 81.07 0.2M
2021-04-29 81.74 81.75 80.43 81.15 0.2M
2021-04-28 81.19 81.51 80.91 81.10 0.1M
2021-04-27 81.12 81.56 81.07 81.21 0.1M
2021-04-26 81.00 81.25 80.50 81.07 0.2M
2021-04-23 80.01 81.00 79.81 80.73 0.1M
2021-04-22 80.55 80.81 79.40 79.78 0.3M
2021-04-21 79.08 80.47 78.87 80.40 0.1M
2021-04-20 80.22 80.34 78.67 79.31 0.1M
2021-04-19 81.21 81.29 80.23 80.50 0.2M
2021-04-16 81.04 81.41 80.73 81.40 0.2M
2021-04-15 80.83 80.83 80.33 80.76 0.1M
2021-04-14 81.04 81.30 80.00 80.12 0.2M
2021-04-13 80.42 80.93 80.07 80.84 0.2M
2021-04-12 79.84 80.32 79.65 80.21 0.2M
2021-04-09 79.09 79.87 78.94 79.87 0.1M
2021-04-08 79.05 79.21 78.39 79.07 0.1M
2021-04-07 78.93 79.09 78.50 78.63 0.1M
2021-04-06 78.46 79.22 78.46 78.85 0.2M
2021-04-05 78.06 78.67 77.76 78.49 0.2M
2021-04-01 76.97 77.13 76.70 77.05 0.3M
2021-03-31 76.18 76.75 76.09 76.34 0.1M
2021-03-30 74.72 75.97 74.50 75.78 0.1M
2021-03-29 75.48 75.85 74.54 74.94 0.1M
2021-03-26 75.25 75.63 74.25 75.63 0.1M
2021-03-25 73.22 75.02 73.00 74.83 0.2M
2021-03-24 75.68 75.89 73.85 73.90 0.1M
2021-03-23 76.21 76.47 75.07 75.27 0.1M
2021-03-22 76.41 76.86 76.10 76.31 0.2M
2021-03-19 75.55 76.21 74.73 76.10 0.1M
2021-03-18 77.07 77.26 75.49 75.65 0.1M
2021-03-17 76.20 77.88 75.98 77.55 0.1M
2021-03-16 77.70 77.70 76.20 76.63 0.1M
2021-03-15 76.79 77.50 76.43 77.47 0.2M
2021-03-12 75.73 76.52 75.35 76.51 0.1M
2021-03-11 75.91 76.48 75.68 76.26 0.2M
2021-03-10 75.36 75.89 74.40 74.93 0.2M
2021-03-09 73.58 74.93 73.31 74.41 0.3M
2021-03-08 72.19 73.53 71.96 72.21 0.2M
2021-03-05 71.69 71.99 68.42 71.90 0.3M
2021-03-04 72.85 73.23 69.72 71.09 0.8M
2021-03-03 74.34 74.38 72.67 72.72 0.1M
2021-03-02 75.38 75.53 74.36 74.38 0.3M
2021-03-01 74.42 75.38 74.25 75.29 0.2M
2021-02-26 73.64 74.24 72.36 73.35 0.1M
2021-02-25 75.56 75.77 72.63 73.00 0.2M
2021-02-24 74.91 75.77 74.06 75.71 0.1M
2021-02-23 74.16 75.24 72.00 74.92 0.3M
2021-02-22 76.05 76.31 75.26 75.32 0.1M
2021-02-19 77.09 77.33 76.54 76.68 0.1M
2021-02-18 76.06 76.95 75.78 76.75 0.1M
2021-02-17 76.22 76.82 75.73 76.71 0.2M
2021-02-16 77.24 77.33 76.40 76.63 0.2M
2021-02-12 76.51 77.05 76.37 76.98 0.1M
2021-02-11 77.17 77.52 76.37 76.84 0.1M
2021-02-10 77.83 77.83 76.28 76.88 0.2M
2021-02-09 77.72 77.85 77.39 77.51 0.2M
2021-02-08 77.85 77.88 77.31 77.85 0.2M
2021-02-05 76.88 77.50 76.70 77.28 0.2M
2021-02-04 76.01 76.53 75.86 76.53 0.2M
2021-02-03 76.30 76.36 75.52 75.64 0.2M
2021-02-02 75.37 76.30 75.34 75.93 0.1M
2021-02-01 73.89 74.84 73.50 74.66 0.2M
2021-01-29 74.39 74.59 72.68 73.23 0.2M
2021-01-28 74.19 75.23 74.00 74.37 0.2M
2021-01-27 75.80 75.89 74.05 74.47 0.2M
2021-01-26 76.55 76.73 75.95 76.30 0.1M
2021-01-25 76.61 77.12 75.08 76.31 0.2M
2021-01-22 75.98 76.24 75.54 76.21 0.1M
2021-01-21 76.39 76.77 76.19 76.29 0.2M
2021-01-20 75.11 76.11 75.06 75.95 0.2M
2021-01-19 74.73 74.83 74.09 74.48 0.2M
2021-01-15 74.74 74.80 73.61 74.09 0.1M
2021-01-14 75.07 75.52 74.69 74.80 0.2M
2021-01-13 75.05 75.18 74.58 74.88 0.2M
2021-01-12 73.97 75.10 73.97 74.96 0.2M
2021-01-11 73.86 74.37 73.36 73.75 0.2M
2021-01-08 74.16 74.66 73.63 74.62 0.2M
2021-01-07 72.99 73.74 72.92 73.52 0.2M
2021-01-06 71.34 72.97 71.21 72.29 0.2M
2021-01-05 70.37 71.58 70.08 71.45 0.1M
2021-01-04 71.82 71.85 69.76 70.65 0.3M