Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

97.72Last Price

-0.82 (-0.83%)Change

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	98.61	99.04	98.20	98.54	80,869	98.54
2/07/2025	99.74	100.31	98.16	98.24	92,671	98.24
2/06/2025	100.40	100.53	99.85	100.45	71,622	100.45
2/05/2025	100.53	100.53	99.90	100.07	69,071	100.07
2/04/2025	99.97	101.28	99.97	101.25	78,031	101.25
2/03/2025	99.06	100.35	98.25	99.79	140,735	99.79
1/31/2025	102.06	103.03	101.14	101.28	133,128	101.28
1/30/2025	102.07	102.43	101.08	101.84	67,437	101.84
1/29/2025	101.26	101.51	100.55	100.81	76,609	100.81
1/28/2025	100.70	101.50	100.20	101.31	50,801	101.31
1/27/2025	99.00	101.00	98.79	101.00	71,003	101.00
1/24/2025	101.17	101.18	100.36	100.65	55,638	100.65
1/23/2025	100.33	101.08	100.08	101.07	91,987	101.07
1/22/2025	100.85	101.19	100.47	100.62	57,369	100.62
1/21/2025	101.10	101.10	99.63	101.00	76,677	101.00
1/17/2025	99.98	100.60	99.92	100.00	85,210	100.00
1/16/2025	99.20	99.20	98.32	98.60	59,397	98.60
1/15/2025	98.81	99.31	98.40	99.18	73,133	99.18
1/14/2025	97.76	98.32	96.28	96.58	61,944	96.58
1/13/2025	95.40	96.73	95.02	96.71	54,324	96.71
1/10/2025	96.63	96.91	95.60	96.38	65,981	96.38
1/08/2025	96.94	97.44	96.27	97.18	61,104	97.18
1/07/2025	99.00	99.15	96.59	97.03	78,012	97.03
1/06/2025	99.52	99.84	98.45	98.91	139,498	98.91
1/03/2025	96.82	98.54	96.63	98.54	120,052	98.54
1/02/2025	97.56	97.97	95.77	96.31	78,391	96.31
12/31/2024	98.33	0.00	98.33	97.46	0	97.46
12/30/2024	98.46	98.89	97.56	98.33	122,687	98.33
12/27/2024	100.99	100.99	99.33	99.85	76,010	99.85
12/26/2024	101.71	101.96	101.06	101.66	43,742	101.66
12/24/2024	100.14	101.99	100.14	101.88	61,458	101.88
12/23/2024	99.64	99.80	98.48	99.72	115,712	99.72
12/20/2024	97.90	100.83	97.90	99.31	84,577	99.31
12/19/2024	100.80	100.83	98.68	99.08	136,036	98.91
12/18/2024	103.64	104.41	98.92	99.04	199,809	98.87
12/17/2024	104.29	104.38	103.48	104.24	152,655	104.06
12/16/2024	102.92	104.01	102.91	103.89	148,686	103.71
12/13/2024	102.41	102.56	101.83	102.50	56,893	102.32
12/12/2024	102.97	103.13	102.20	102.30	96,429	102.12
12/11/2024	102.38	103.23	102.30	103.11	203,903	102.93
12/10/2024	101.32	102.35	101.09	101.40	132,198	101.22
12/09/2024	102.14	102.75	101.12	101.28	148,724	101.10
12/06/2024	100.56	101.73	100.56	101.69	73,913	101.51
12/05/2024	99.33	100.28	99.33	99.82	75,680	99.65
12/04/2024	98.50	99.42	98.50	99.32	68,722	99.15
12/03/2024	98.21	98.44	97.90	98.41	97,179	98.24
12/02/2024	98.07	98.68	98.07	98.45	90,315	98.28
11/29/2024	97.00	97.65	97.00	97.65	52,059	97.48
11/27/2024	97.47	97.52	96.57	96.77	56,864	96.60
11/26/2024	96.98	97.35	96.88	97.27	64,337	97.10
11/25/2024	96.87	97.82	96.87	97.06	67,000	96.89
11/22/2024	94.50	95.92	94.50	95.67	86,870	95.50
11/21/2024	94.23	94.41	93.49	94.29	49,054	94.13
11/20/2024	94.10	94.10	93.08	93.95	48,865	93.79
11/19/2024	93.23	94.54	92.98	94.27	84,686	94.11
11/18/2024	94.40	94.85	93.55	94.15	66,675	93.99
11/15/2024	93.68	94.06	92.91	93.36	72,118	93.20
11/14/2024	95.52	95.90	94.17	94.25	81,982	94.09
11/13/2024	95.51	96.25	95.23	95.59	93,240	95.42
11/12/2024	95.98	95.98	94.64	94.98	98,543	94.82
11/11/2024	95.81	96.53	95.51	96.20	86,421	96.03