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
2025-09-26 101.98 103.14 101.80 103.14 0.1M
2025-09-25 102.42 102.42 101.19 101.68 0.1M
2025-09-24 102.95 103.40 102.62 103.14 0.1M
2025-09-23 103.75 103.79 102.41 102.54 0.1M
2025-09-22 103.63 104.12 103.40 103.48 0.1M
2025-09-19 104.07 104.34 103.57 103.75 0.1M
2025-09-18 104.38 104.56 103.73 103.79 0.2M
2025-09-17 103.95 104.75 102.85 104.04 0.1M
2025-09-16 103.82 104.23 103.64 104.11 0.1M
2025-09-15 104.16 104.27 103.18 103.60 0.1M
2025-09-12 102.27 102.79 102.21 102.66 0.1M
2025-09-11 100.87 102.51 100.87 102.50 0.1M
2025-09-10 101.88 101.88 100.28 100.54 0.1M
2025-09-09 102.04 102.04 101.10 101.80 0.1M
2025-09-08 102.22 102.22 101.56 101.96 0.0M
2025-09-05 102.10 102.83 101.23 101.71 0.1M
2025-09-04 100.34 101.65 100.34 101.58 0.1M
2025-09-03 99.45 100.13 99.40 99.62 0.1M
2025-09-02 98.61 99.36 98.53 99.31 0.1M
2025-08-29 101.14 101.37 99.89 100.13 0.1M
2025-08-28 101.37 101.37 100.62 101.22 0.1M
2025-08-27 100.89 101.31 100.84 101.03 0.1M
2025-08-26 100.22 100.91 100.22 100.86 0.1M
2025-08-25 100.25 100.81 100.11 100.49 0.1M
2025-08-22 97.98 100.74 97.77 100.73 0.1M
2025-08-21 97.69 97.75 97.01 97.57 0.1M
2025-08-20 99.21 99.21 97.44 98.11 0.1M
2025-08-19 99.45 100.10 98.92 99.15 0.1M
2025-08-18 98.88 99.47 98.88 99.32 0.1M
2025-08-15 99.59 99.60 98.71 98.94 0.1M
2025-08-14 98.69 99.27 98.53 99.15 0.2M
2025-08-13 97.82 99.43 97.82 99.24 0.2M
2025-08-12 97.21 97.87 96.68 97.86 0.1M
2025-08-11 96.50 97.01 96.35 96.49 0.1M
2025-08-08 96.47 96.75 96.23 96.31 0.1M
2025-08-07 96.66 97.11 95.64 96.38 0.2M
2025-08-06 94.86 96.35 94.73 96.31 0.1M
2025-08-05 94.57 95.00 94.20 94.51 0.1M
2025-08-04 94.17 94.50 93.76 94.36 0.1M
2025-08-01 93.69 93.86 92.84 93.41 0.1M
2025-07-31 97.01 97.08 95.75 95.94 0.1M
2025-07-30 97.32 97.32 95.96 96.45 0.1M
2025-07-29 97.93 97.93 96.80 97.08 0.1M
2025-07-28 97.73 98.33 97.35 97.88 0.0M
2025-07-25 96.91 97.39 96.67 97.32 0.1M
2025-07-24 96.97 97.39 96.36 96.52 0.1M
2025-07-23 97.94 98.29 97.85 98.28 0.1M
2025-07-22 96.96 97.80 96.69 97.65 0.1M
2025-07-21 96.48 96.89 96.37 96.54 0.1M
2025-07-18 95.92 96.20 95.56 96.09 0.1M
2025-07-17 95.01 95.52 94.95 95.36 0.1M
2025-07-16 95.05 95.22 94.03 94.97 0.1M
2025-07-15 96.28 96.32 94.74 94.74 0.1M
2025-07-14 95.88 96.19 95.61 96.18 0.0M
2025-07-11 95.66 96.08 95.27 95.84 0.1M
2025-07-10 95.20 96.18 95.19 95.97 0.1M
2025-07-09 94.85 95.09 94.48 94.97 0.1M
2025-07-08 94.84 94.94 94.23 94.36 0.1M
2025-07-07 94.54 95.01 93.94 94.61 0.1M
2025-07-03 95.94 96.06 95.52 95.93 0.1M
2025-07-02 94.99 95.42 94.49 95.29 0.2M
2025-07-01 93.20 94.96 93.20 94.50 0.1M
2025-06-30 94.46 94.70 93.84 94.07 0.1M
2025-06-27 93.73 94.57 93.24 94.56 0.1M
2025-06-26 92.29 93.31 92.18 93.20 0.1M
2025-06-25 93.49 93.60 91.90 92.17 0.1M
2025-06-24 93.72 93.72 93.03 93.24 0.1M
2025-06-23 91.05 92.79 90.75 92.61 0.2M
2025-06-20 91.77 91.93 90.67 90.93 0.1M
2025-06-18 91.22 92.09 91.14 91.18 0.1M
2025-06-17 92.01 92.29 90.93 91.12 0.1M
2025-06-16 92.05 92.66 92.00 92.59 0.1M
2025-06-13 91.23 92.42 91.02 91.42 0.1M
2025-06-12 92.24 92.80 92.24 92.41 0.1M
2025-06-11 94.13 94.19 92.58 92.90 0.3M
2025-06-10 92.95 93.70 92.72 93.70 0.1M
2025-06-09 91.69 92.81 91.36 92.68 0.1M
2025-06-06 91.96 92.15 91.53 91.79 0.1M
2025-06-05 92.54 93.00 89.96 90.57 0.2M
2025-06-04 92.97 93.15 92.18 92.67 0.1M
2025-06-03 92.55 93.72 92.52 92.93 0.1M
2025-06-02 92.11 92.44 90.84 92.41 0.1M
2025-05-30 92.39 93.07 91.75 92.38 0.1M
2025-05-29 93.88 93.88 92.49 92.85 0.1M
2025-05-28 93.76 94.00 92.73 92.88 0.1M
2025-05-27 92.13 93.70 92.11 93.67 0.1M
2025-05-23 90.21 91.36 90.10 90.98 0.1M
2025-05-22 90.99 92.42 90.99 91.69 0.1M
2025-05-21 92.54 92.69 90.95 91.22 0.1M
2025-05-20 93.55 94.00 92.82 93.22 0.2M
2025-05-19 92.27 93.80 92.27 93.61 0.1M
2025-05-16 93.54 94.03 93.20 93.98 0.1M
2025-05-15 92.53 93.33 92.26 93.18 0.4M
2025-05-14 93.43 93.89 93.10 93.41 0.1M
2025-05-13 92.54 93.53 92.54 93.10 0.3M
2025-05-12 92.13 92.13 91.13 92.00 0.2M
2025-05-09 87.25 88.00 87.00 87.37 0.1M
2025-05-08 86.64 87.80 86.18 86.93 0.3M
2025-05-07 85.12 86.02 84.94 85.66 0.9M
2025-05-06 84.49 85.53 84.49 84.88 0.1M
2025-05-05 85.70 86.19 85.39 85.56 0.1M
2025-05-02 86.08 87.00 85.54 86.51 0.1M
2025-05-01 85.09 86.14 85.02 85.10 0.1M
2025-04-30 83.27 84.65 82.21 84.52 0.1M
2025-04-29 84.09 85.34 84.00 85.29 0.1M
2025-04-28 84.91 85.54 83.57 84.67 0.1M
2025-04-25 83.31 84.72 83.07 84.68 0.1M
2025-04-24 81.73 83.30 81.54 83.28 0.1M
2025-04-23 82.82 83.61 81.48 81.74 0.1M
2025-04-22 78.21 80.58 78.21 79.84 0.1M
2025-04-21 78.27 78.27 76.36 77.31 0.1M
2025-04-17 79.33 79.95 78.80 79.54 0.1M
2025-04-16 79.98 80.66 77.88 78.96 0.1M
2025-04-15 81.27 81.90 80.41 80.84 0.1M
2025-04-14 82.36 82.43 80.25 81.34 0.2M
2025-04-11 80.18 81.24 78.93 81.08 0.1M
2025-04-10 81.53 81.60 78.01 80.34 0.1M
2025-04-09 75.09 84.04 75.09 83.78 0.2M
2025-04-08 80.40 80.67 74.41 75.33 0.2M
2025-04-07 74.75 81.00 74.00 77.36 0.3M
2025-04-04 78.63 80.63 77.16 78.26 0.3M
2025-04-03 82.49 83.31 81.07 81.45 0.1M
2025-04-02 83.84 87.65 83.80 87.16 0.1M
2025-04-01 84.33 86.14 84.02 85.43 0.6M
2025-03-31 82.85 84.82 82.17 84.51 0.1M
2025-03-28 86.91 87.17 84.33 84.60 0.1M
2025-03-27 87.09 88.63 86.88 87.29 0.1M
2025-03-26 88.53 88.68 86.92 87.30 0.1M
2025-03-25 88.38 88.69 87.86 88.63 0.1M
2025-03-24 86.11 88.13 86.11 88.03 0.1M
2025-03-21 83.32 84.83 82.90 84.76 0.1M
2025-03-20 84.07 85.66 84.07 84.62 0.1M
2025-03-19 83.51 85.24 83.51 84.75 0.1M
2025-03-18 83.72 83.75 82.65 83.01 0.1M
2025-03-17 84.37 85.15 83.93 84.72 0.1M
2025-03-14 83.92 84.61 83.36 84.59 0.1M
2025-03-13 84.80 84.80 82.26 82.77 0.3M
2025-03-12 85.85 85.86 83.92 84.93 0.1M
2025-03-11 84.76 85.51 83.36 84.36 0.4M
2025-03-10 86.69 86.84 83.96 84.75 0.2M
2025-03-07 87.85 88.31 85.52 88.07 0.1M
2025-03-06 89.42 90.06 87.99 88.27 0.1M
2025-03-05 89.39 90.89 89.08 90.73 0.1M
2025-03-04 89.25 90.87 87.83 89.28 0.2M
2025-03-03 93.60 93.98 89.97 90.98 0.2M
2025-02-28 91.47 93.06 91.15 92.96 0.1M
2025-02-27 93.67 93.88 91.51 91.53 0.1M
2025-02-26 94.16 94.78 93.00 93.27 0.1M
2025-02-25 94.14 94.37 92.17 93.52 0.1M
2025-02-24 95.23 95.23 93.89 94.23 0.1M
2025-02-21 98.02 98.02 94.56 94.93 0.1M
2025-02-20 98.29 98.29 96.94 97.57 0.1M
2025-02-19 98.46 98.74 98.13 98.68 0.1M
2025-02-18 99.18 99.19 98.18 98.92 0.1M
2025-02-14 99.52 99.52 98.74 99.10 0.1M
2025-02-13 98.01 99.08 97.91 98.98 0.1M
2025-02-12 96.60 97.88 96.50 97.24 0.3M
2025-02-11 97.96 98.24 97.22 97.49 0.1M
2025-02-10 98.61 99.04 98.20 98.54 0.1M
2025-02-07 99.74 100.31 98.16 98.24 0.1M
2025-02-06 100.40 100.53 99.85 100.45 0.1M
2025-02-05 100.53 100.53 99.90 100.07 0.1M
2025-02-04 99.97 101.28 99.97 101.25 0.1M
2025-02-03 99.06 100.35 98.25 99.79 0.1M
2025-01-31 102.06 103.03 101.14 101.28 0.1M
2025-01-30 102.07 102.43 101.08 101.84 0.1M
2025-01-29 101.26 101.51 100.55 100.81 0.1M
2025-01-28 100.70 101.50 100.20 101.31 0.1M
2025-01-27 99.00 101.00 98.79 101.00 0.1M
2025-01-24 101.17 101.18 100.36 100.65 0.1M
2025-01-23 100.33 101.08 100.08 101.07 0.1M
2025-01-22 100.85 101.19 100.47 100.62 0.1M
2025-01-21 101.10 101.10 99.63 101.00 0.1M
2025-01-17 99.98 100.60 99.92 100.00 0.1M
2025-01-16 99.20 99.20 98.32 98.60 0.1M
2025-01-15 98.81 99.31 98.40 99.18 0.1M
2025-01-14 97.76 98.32 96.28 96.58 0.1M
2025-01-13 95.40 96.73 95.02 96.71 0.1M
2025-01-10 96.63 96.91 95.60 96.38 0.1M
2025-01-08 96.94 97.44 96.27 97.18 0.1M
2025-01-07 99.00 99.15 96.59 97.03 0.1M
2025-01-06 99.52 99.84 98.45 98.91 0.1M
2025-01-03 96.82 98.54 96.63 98.54 0.1M
2025-01-02 97.56 97.97 95.77 96.31 0.1M