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
2022-12-30 56.29 56.68 56.08 56.68 0.1M
2022-12-29 56.07 56.96 56.07 56.82 0.3M
2022-12-28 55.99 56.47 55.35 55.45 0.2M
2022-12-27 56.52 56.67 55.98 55.98 0.1M
2022-12-23 56.28 56.98 55.98 56.82 0.1M
2022-12-22 57.19 57.19 55.60 56.47 0.1M
2022-12-21 57.59 58.09 57.53 57.86 0.1M
2022-12-20 57.33 57.68 56.80 56.94 0.1M
2022-12-19 58.46 58.46 57.30 57.51 0.1M
2022-12-16 59.02 59.31 58.13 58.46 0.2M
2022-12-15 59.98 59.98 59.23 59.61 0.1M
2022-12-14 61.08 61.58 60.20 60.76 0.1M
2022-12-13 63.12 63.50 60.61 61.17 0.1M
2022-12-12 60.63 61.03 60.26 61.02 0.1M
2022-12-09 60.74 61.37 60.74 60.74 0.0M
2022-12-08 60.69 61.41 60.40 61.23 0.1M
2022-12-07 60.49 61.02 60.36 60.54 0.1M
2022-12-06 61.72 61.77 60.33 60.86 0.1M
2022-12-05 63.03 63.03 61.72 61.86 0.0M
2022-12-02 62.90 63.81 62.87 63.67 0.0M
2022-12-01 64.04 64.25 63.34 63.81 0.1M
2022-11-30 61.85 63.78 61.41 63.78 0.1M
2022-11-29 61.96 62.15 61.56 61.70 0.0M
2022-11-28 62.06 62.64 61.78 61.94 0.1M
2022-11-25 62.47 62.59 62.22 62.44 0.0M
2022-11-23 61.66 62.46 61.66 62.37 0.1M
2022-11-22 60.98 61.65 60.77 61.61 0.1M
2022-11-21 61.27 61.42 60.51 60.79 0.1M
2022-11-18 62.29 62.29 61.04 61.60 0.1M
2022-11-17 61.23 61.69 60.94 61.52 0.0M
2022-11-16 62.20 62.72 61.91 62.27 0.0M
2022-11-15 63.81 64.18 62.65 63.27 0.1M
2022-11-14 62.98 63.34 62.32 62.38 0.1M
2022-11-11 62.00 63.77 61.92 63.40 0.1M
2022-11-10 60.31 61.98 59.95 61.83 0.1M
2022-11-09 58.88 59.18 57.45 57.54 0.0M
2022-11-08 59.42 60.00 58.48 59.30 0.1M
2022-11-07 59.94 60.08 58.70 59.32 0.1M
2022-11-04 60.30 60.86 58.59 59.57 0.0M
2022-11-03 58.85 59.60 58.50 58.98 0.1M
2022-11-02 61.63 61.89 59.31 59.31 0.0M
2022-11-01 63.26 63.29 61.63 61.70 0.0M
2022-10-31 62.34 62.62 61.78 62.30 0.0M
2022-10-28 60.97 62.72 60.51 62.72 0.1M
2022-10-27 63.09 63.38 62.42 62.56 0.0M
2022-10-26 62.63 64.12 62.43 62.81 0.0M
2022-10-25 61.66 63.55 61.66 63.40 0.1M
2022-10-24 61.37 61.93 60.23 61.73 0.0M
2022-10-21 59.60 61.52 59.60 61.43 0.0M
2022-10-20 60.11 61.25 59.61 59.72 0.0M
2022-10-19 61.15 61.27 60.25 60.75 0.0M
2022-10-18 62.62 62.86 61.12 61.67 0.1M
2022-10-17 59.70 60.95 59.70 60.79 0.1M
2022-10-14 61.32 61.57 58.44 58.49 0.0M
2022-10-13 58.33 60.95 57.71 60.68 0.1M
2022-10-12 60.00 60.50 59.52 60.09 0.0M
2022-10-11 59.87 60.98 59.42 59.88 0.0M
2022-10-10 60.76 60.77 59.66 60.30 0.1M
2022-10-07 61.90 61.90 60.33 60.68 0.1M
2022-10-06 63.00 63.56 62.54 62.81 0.0M
2022-10-05 62.47 63.54 61.92 63.25 0.0M
2022-10-04 62.72 64.04 62.72 63.58 0.1M
2022-10-03 60.97 61.74 60.22 61.16 0.1M
2022-09-30 61.42 62.49 60.69 60.86 0.2M
2022-09-29 63.07 63.09 61.33 61.91 0.1M
2022-09-28 62.53 64.44 62.33 64.12 0.1M
2022-09-27 63.03 63.60 61.68 62.27 0.1M
2022-09-26 61.97 63.35 61.94 62.03 0.1M
2022-09-23 62.77 62.77 61.45 62.23 0.1M
2022-09-22 65.01 65.01 63.39 63.65 0.1M
2022-09-21 66.91 67.40 65.26 65.26 0.1M
2022-09-20 67.32 67.48 66.34 66.79 0.0M
2022-09-19 66.54 68.00 66.54 67.98 0.0M
2022-09-16 66.62 67.13 66.30 67.11 0.1M
2022-09-15 67.91 69.27 67.62 67.90 0.0M
2022-09-14 67.74 68.48 67.29 68.27 0.1M
2022-09-13 69.03 69.11 67.36 67.52 0.1M
2022-09-12 70.49 71.38 70.49 71.17 0.2M
2022-09-09 69.25 70.27 69.23 70.18 0.0M
2022-09-08 67.41 68.78 67.41 68.78 0.1M
2022-09-07 66.03 68.18 66.03 68.14 0.1M
2022-09-06 66.55 66.72 65.16 66.12 0.1M
2022-09-02 67.74 67.89 65.99 66.38 0.0M
2022-09-01 65.96 66.93 65.29 66.87 0.2M
2022-08-31 67.64 67.72 66.48 66.51 0.1M
2022-08-30 68.45 68.66 66.59 67.18 0.0M
2022-08-29 67.64 68.47 67.54 67.98 0.2M
2022-08-26 71.22 71.32 68.35 68.35 0.0M
2022-08-25 70.47 71.12 70.13 71.10 0.0M
2022-08-24 69.67 70.82 69.56 70.17 0.1M
2022-08-23 69.66 70.47 69.55 69.84 0.0M
2022-08-22 70.50 70.57 69.52 69.62 0.1M
2022-08-19 72.81 72.81 71.47 71.68 0.0M
2022-08-18 73.30 73.50 72.88 73.39 0.0M
2022-08-17 73.60 74.12 72.97 73.42 0.1M
2022-08-16 73.50 75.07 73.42 74.41 0.1M
2022-08-15 72.75 73.65 72.75 73.48 0.0M
2022-08-12 72.05 73.04 71.62 73.02 0.1M
2022-08-11 72.48 72.77 71.23 71.46 0.1M
2022-08-10 71.64 72.00 71.08 71.72 0.1M
2022-08-09 70.53 70.53 69.34 69.69 0.1M
2022-08-08 71.21 72.25 70.65 70.94 0.1M
2022-08-05 70.45 71.46 70.18 70.54 0.1M
2022-08-04 71.38 71.74 71.01 71.50 0.1M
2022-08-03 70.16 71.46 70.00 71.17 0.1M
2022-08-02 69.47 70.59 69.19 69.44 0.1M
2022-08-01 69.37 70.81 69.37 69.92 0.2M
2022-07-29 68.55 69.76 68.17 69.52 0.1M
2022-07-28 66.09 67.07 65.19 67.04 0.1M
2022-07-27 64.32 66.11 64.23 65.87 0.1M
2022-07-26 64.16 64.31 63.37 63.50 0.1M
2022-07-25 66.39 66.39 65.22 65.62 0.0M
2022-07-22 66.97 67.51 65.80 66.23 0.0M
2022-07-21 65.47 66.73 65.19 66.69 0.1M
2022-07-20 64.41 65.53 64.22 65.40 0.1M
2022-07-19 63.12 64.34 62.88 64.22 0.0M
2022-07-18 62.78 63.65 62.04 62.21 0.0M
2022-07-15 61.60 62.30 61.49 62.04 0.0M
2022-07-14 60.32 60.99 59.76 60.91 0.1M
2022-07-13 59.47 61.56 59.30 61.13 0.1M
2022-07-12 60.99 61.84 60.32 60.66 0.1M
2022-07-11 62.19 62.26 60.85 60.98 0.1M
2022-07-08 62.29 63.12 61.89 62.68 0.0M
2022-07-07 61.23 62.84 61.23 62.71 0.1M
2022-07-06 61.31 61.86 60.54 61.11 0.1M
2022-07-05 59.02 61.48 58.81 61.48 0.1M
2022-07-01 58.91 60.02 58.75 59.99 0.1M
2022-06-30 59.03 59.56 57.76 58.89 0.1M
2022-06-29 59.89 60.17 59.45 59.83 0.1M
2022-06-28 62.51 63.21 59.98 59.99 0.1M
2022-06-27 63.44 63.54 62.20 62.39 0.1M
2022-06-24 61.30 63.11 61.29 63.05 0.1M
2022-06-23 60.14 60.85 59.47 60.75 0.1M
2022-06-22 59.00 60.81 58.97 59.74 0.1M
2022-06-21 59.38 60.52 59.38 59.80 0.1M
2022-06-17 57.62 58.79 57.49 58.36 0.1M
2022-06-16 59.11 59.11 57.01 57.67 0.1M
2022-06-15 59.65 61.42 59.53 60.78 0.1M
2022-06-14 59.46 59.78 58.59 59.10 0.1M
2022-06-13 60.01 60.55 58.75 59.14 0.1M
2022-06-10 63.43 63.71 62.03 62.17 0.1M
2022-06-09 66.03 66.69 64.88 64.88 0.0M
2022-06-08 66.27 67.04 66.00 66.15 0.1M
2022-06-07 65.55 66.77 65.01 66.64 0.1M
2022-06-06 67.15 67.55 66.43 66.77 0.1M
2022-06-03 66.59 67.04 65.89 66.10 0.1M
2022-06-02 65.83 67.89 65.83 67.83 0.1M
2022-06-01 66.86 67.24 65.35 65.84 0.1M
2022-05-31 66.24 67.04 65.17 66.39 0.1M
2022-05-27 64.99 66.19 64.99 66.18 0.1M
2022-05-26 61.89 64.63 61.89 64.15 0.1M
2022-05-25 59.06 61.70 59.06 61.18 0.1M
2022-05-24 60.04 60.04 58.62 59.31 0.1M
2022-05-23 60.99 61.19 59.59 60.99 0.2M
2022-05-20 62.25 62.25 59.01 60.70 0.2M
2022-05-19 61.02 62.69 60.91 61.68 0.3M
2022-05-18 64.16 64.16 61.15 61.58 0.3M
2022-05-17 65.35 65.88 64.14 65.84 0.1M
2022-05-16 65.16 65.19 64.00 64.14 0.1M
2022-05-13 64.26 65.77 64.01 65.46 0.1M
2022-05-12 61.36 64.34 61.00 62.99 0.2M
2022-05-11 64.31 65.11 62.11 62.32 0.3M
2022-05-10 66.10 66.52 63.62 64.63 0.5M
2022-05-09 66.22 67.19 64.55 64.88 0.5M
2022-05-06 68.34 68.97 66.65 67.80 0.4M
2022-05-05 71.78 71.78 67.95 68.72 0.4M
2022-05-04 70.73 72.93 69.53 72.81 0.2M
2022-05-03 70.93 71.20 70.20 70.85 0.1M
2022-05-02 69.66 71.02 68.92 71.00 0.2M
2022-04-29 72.03 72.67 69.82 69.90 0.2M
2022-04-28 73.22 74.39 71.48 73.71 0.1M
2022-04-27 72.53 73.51 71.62 72.05 0.2M
2022-04-26 75.11 75.11 72.09 72.12 0.1M
2022-04-25 74.18 75.69 73.82 75.62 0.1M
2022-04-22 76.61 76.67 74.81 74.93 0.1M
2022-04-21 79.56 80.00 76.57 76.80 0.1M
2022-04-20 78.98 79.21 77.76 77.84 0.1M
2022-04-19 76.44 78.92 76.44 78.78 0.1M
2022-04-18 76.29 76.89 75.73 76.55 0.1M
2022-04-14 77.22 77.62 76.37 76.37 0.1M
2022-04-13 75.59 77.62 75.43 77.48 0.1M
2022-04-12 76.39 77.29 75.33 75.56 0.1M
2022-04-11 75.60 76.77 75.36 75.43 0.1M
2022-04-08 76.72 77.50 76.23 76.58 0.1M
2022-04-07 76.67 77.60 75.75 77.15 0.1M
2022-04-06 77.92 77.92 76.22 76.90 0.2M
2022-04-05 80.55 80.58 78.73 78.96 0.1M
2022-04-04 79.12 80.82 78.73 80.77 0.1M
2022-04-01 79.29 79.60 78.73 79.08 0.1M
2022-03-31 80.66 80.66 79.01 79.08 0.1M
2022-03-30 81.54 81.60 80.25 80.55 0.1M
2022-03-29 81.39 82.28 81.02 81.93 0.2M
2022-03-28 79.20 80.40 79.00 80.37 0.1M
2022-03-25 78.81 79.01 78.00 78.56 0.1M
2022-03-24 78.44 78.77 77.60 78.75 0.1M
2022-03-23 78.66 79.49 78.14 78.21 0.1M
2022-03-22 78.08 79.60 78.08 79.36 0.1M
2022-03-21 78.58 78.76 77.00 77.64 0.1M
2022-03-18 76.50 78.53 76.35 78.51 0.1M
2022-03-17 75.21 77.03 75.10 77.02 0.1M
2022-03-16 73.99 75.73 73.46 75.71 0.2M
2022-03-15 71.32 73.35 71.27 73.13 0.1M
2022-03-14 72.01 72.51 70.45 70.85 0.3M
2022-03-11 74.07 74.09 71.95 71.97 0.1M
2022-03-10 72.62 73.56 72.19 73.30 0.1M
2022-03-09 72.38 73.20 72.23 72.75 0.1M
2022-03-08 70.13 72.73 69.74 70.57 0.4M
2022-03-07 74.08 74.32 70.27 70.33 0.4M
2022-03-04 74.92 74.92 73.41 74.01 0.1M
2022-03-03 77.72 77.72 75.09 75.43 0.2M
2022-03-02 75.92 77.54 75.83 77.28 0.1M
2022-03-01 76.73 76.81 75.04 75.55 0.2M
2022-02-28 75.51 77.12 75.51 76.66 0.1M
2022-02-25 74.98 76.42 74.19 76.37 0.2M
2022-02-24 70.15 74.95 69.85 74.81 0.4M
2022-02-23 75.89 76.15 72.92 73.00 0.2M
2022-02-22 76.71 77.30 74.50 75.28 0.2M
2022-02-18 78.26 78.66 77.05 77.71 0.1M
2022-02-17 79.77 80.25 78.19 78.19 0.1M
2022-02-16 79.93 80.55 79.45 80.41 0.1M
2022-02-15 79.60 80.34 79.60 80.26 0.1M
2022-02-14 78.00 79.50 77.91 78.46 0.2M
2022-02-11 80.44 80.62 77.84 78.21 0.1M
2022-02-10 80.37 82.00 79.91 80.36 0.2M
2022-02-09 81.56 82.13 81.45 81.74 0.1M
2022-02-08 79.13 80.80 78.95 80.66 0.1M
2022-02-07 79.52 80.54 79.13 79.28 0.1M
2022-02-04 79.06 80.25 77.90 79.36 0.1M
2022-02-03 78.04 79.06 77.10 77.35 0.2M
2022-02-02 80.85 80.85 79.01 79.80 0.1M
2022-02-01 79.81 80.41 78.57 80.33 0.2M
2022-01-31 77.05 79.68 76.97 79.63 0.1M
2022-01-28 75.22 76.84 74.12 76.78 0.2M
2022-01-27 77.51 77.71 74.95 75.18 0.2M
2022-01-26 78.76 79.45 75.80 76.70 0.2M
2022-01-25 77.39 78.50 76.32 77.29 0.2M
2022-01-24 75.58 78.78 74.11 78.67 0.6M
2022-01-21 79.00 79.61 77.24 77.30 0.5M
2022-01-20 81.44 82.65 79.30 79.40 0.4M
2022-01-19 82.82 83.12 81.13 81.14 0.2M
2022-01-18 83.21 83.48 82.37 82.56 0.3M
2022-01-14 84.29 84.77 83.08 84.28 0.2M
2022-01-13 86.66 87.06 84.66 84.91 0.2M
2022-01-12 86.65 86.90 85.67 86.33 0.1M
2022-01-11 85.03 86.06 84.41 85.95 0.2M
2022-01-10 84.63 85.10 82.67 85.03 2.3M
2022-01-07 87.42 87.46 85.48 85.72 0.1M
2022-01-06 87.26 87.74 85.88 87.15 0.1M
2022-01-05 89.63 89.79 87.30 87.32 0.1M
2022-01-04 90.61 90.92 89.45 89.85 0.2M
2022-01-03 89.61 90.30 89.28 90.25 0.2M