Advertisement
U.S. Markets open in 5 hrs 57 mins
S&P Futures
5,884.50 -11.75 (-0.20%) Dow Futures
43,091.00 -86.00 (-0.20%) Nasdaq Futures
20,467.00 -52.50 (-0.26%) Russell 2000 Futures
2,245.20 -10.30 (-0.46%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,748.10 +9.20 (+0.34%)
Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 87.71 | 87.71 | 86.83 | 87.16 | 87.16 | 57,700 |
| Oct 18, 2024 | 87.76 | 88.18 | 87.57 | 87.93 | 87.93 | 49,000 |
| Oct 17, 2024 | 87.90 | 87.90 | 87.30 | 87.57 | 87.57 | 57,900 |
| Oct 16, 2024 | 87.28 | 87.75 | 87.22 | 87.64 | 87.64 | 49,200 |
| Oct 15, 2024 | 86.95 | 87.71 | 86.95 | 87.21 | 87.21 | 69,200 |
| Oct 14, 2024 | 86.79 | 87.07 | 86.50 | 87.03 | 87.03 | 84,700 |
| Oct 11, 2024 | 86.07 | 86.92 | 86.07 | 86.65 | 86.65 | 28,600 |
| Oct 10, 2024 | 86.93 | 87.15 | 86.44 | 86.78 | 86.78 | 36,900 |
| Oct 09, 2024 | 86.93 | 87.34 | 86.76 | 87.15 | 87.15 | 36,300 |
| Oct 08, 2024 | 86.22 | 86.84 | 86.22 | 86.68 | 86.68 | 103,600 |
| Oct 07, 2024 | 86.72 | 86.72 | 85.59 | 85.92 | 85.92 | 39,500 |
| Oct 04, 2024 | 87.09 | 87.60 | 86.57 | 87.45 | 87.45 | 48,600 |
| Oct 03, 2024 | 86.49 | 86.64 | 85.89 | 86.16 | 86.16 | 58,700 |
| Oct 02, 2024 | 86.98 | 87.45 | 86.61 | 87.22 | 87.22 | 62,100 |
| Oct 01, 2024 | 88.36 | 88.36 | 86.89 | 87.90 | 87.90 | 45,600 |
| Sep 30, 2024 | 88.42 | 88.62 | 87.65 | 88.44 | 88.44 | 107,500 |
| Sep 27, 2024 | 88.92 | 89.09 | 88.44 | 88.73 | 88.73 | 67,700 |
| Sep 26, 2024 | 89.05 | 89.05 | 88.07 | 88.51 | 88.51 | 122,500 |
| Sep 25, 2024 | 88.45 | 88.45 | 88.00 | 88.20 | 88.20 | 53,900 |
| Sep 24, 2024 | 88.31 | 88.62 | 87.90 | 88.60 | 88.60 | 63,200 |
| Sep 23, 2024 | 87.41 | 87.99 | 87.21 | 87.99 | 87.99 | 54,300 |
| Sep 20, 2024 | 87.02 | 87.10 | 86.50 | 87.08 | 87.08 | 47,500 |
| Sep 19, 2024 | 87.24 | 87.62 | 87.02 | 87.47 | 87.47 | 281,800 |
| Sep 18, 2024 | 85.85 | 87.10 | 85.42 | 85.55 | 85.55 | 44,300 |
| Sep 17, 2024 | 85.82 | 86.50 | 85.52 | 85.75 | 85.75 | 43,200 |
| Sep 16, 2024 | 85.24 | 85.42 | 84.83 | 85.15 | 85.15 | 31,000 |
| Sep 13, 2024 | 84.65 | 85.51 | 84.65 | 85.26 | 85.26 | 51,600 |
| Sep 12, 2024 | 83.42 | 84.51 | 83.42 | 84.51 | 84.51 | 38,900 |
| Sep 11, 2024 | 82.36 | 83.47 | 80.86 | 83.47 | 83.47 | 59,600 |
| Sep 10, 2024 | 82.16 | 82.54 | 81.52 | 82.54 | 82.54 | 40,600 |
| Sep 09, 2024 | 81.60 | 82.16 | 81.54 | 81.82 | 81.82 | 34,400 |
| Sep 06, 2024 | 82.82 | 82.86 | 80.75 | 80.81 | 80.81 | 46,800 |
| Sep 05, 2024 | 82.37 | 83.35 | 82.30 | 82.72 | 82.72 | 46,400 |
| Sep 04, 2024 | 81.61 | 82.43 | 81.61 | 82.01 | 82.01 | 39,600 |
| Sep 03, 2024 | 82.90 | 83.14 | 81.62 | 82.01 | 82.01 | 67,200 |
| Aug 30, 2024 | 82.52 | 83.32 | 82.11 | 83.32 | 83.32 | 44,200 |
| Aug 29, 2024 | 82.59 | 82.97 | 82.00 | 82.06 | 82.06 | 37,300 |
| Aug 28, 2024 | 82.64 | 82.64 | 81.37 | 81.88 | 81.88 | 54,800 |
| Aug 27, 2024 | 82.81 | 82.98 | 82.35 | 82.88 | 82.88 | 67,500 |
| Aug 26, 2024 | 83.70 | 83.79 | 82.92 | 83.18 | 83.18 | 66,500 |
| Aug 23, 2024 | 82.65 | 83.73 | 82.65 | 83.72 | 83.72 | 38,200 |
| Aug 22, 2024 | 83.37 | 83.37 | 81.82 | 81.93 | 81.93 | 49,400 |
| Aug 21, 2024 | 82.78 | 83.44 | 82.78 | 83.29 | 83.29 | 82,100 |
| Aug 20, 2024 | 82.40 | 82.61 | 82.00 | 82.25 | 82.25 | 92,300 |
| Aug 19, 2024 | 81.71 | 82.45 | 81.71 | 82.41 | 82.41 | 87,400 |
| Aug 16, 2024 | 80.96 | 81.83 | 80.96 | 81.49 | 81.49 | 60,700 |
| Aug 15, 2024 | 80.28 | 81.50 | 80.28 | 81.37 | 81.37 | 103,000 |
| Aug 14, 2024 | 79.46 | 79.46 | 78.59 | 78.83 | 78.83 | 51,000 |
| Aug 13, 2024 | 77.71 | 79.32 | 77.71 | 79.29 | 79.29 | 96,500 |
| Aug 12, 2024 | 77.92 | 77.92 | 77.22 | 77.39 | 77.39 | 94,800 |
| Aug 09, 2024 | 77.58 | 78.16 | 77.47 | 77.83 | 77.83 | 62,300 |
| Aug 08, 2024 | 76.58 | 77.71 | 76.28 | 77.54 | 77.54 | 55,900 |
| Aug 07, 2024 | 78.00 | 78.00 | 75.81 | 75.81 | 75.81 | 106,000 |
| Aug 06, 2024 | 76.67 | 78.17 | 76.08 | 77.07 | 77.07 | 102,700 |
| Aug 05, 2024 | 73.86 | 77.07 | 73.19 | 76.23 | 76.23 | 238,500 |
| Aug 02, 2024 | 78.73 | 78.73 | 77.46 | 78.49 | 78.49 | 187,200 |
| Aug 01, 2024 | 83.69 | 83.77 | 80.75 | 81.47 | 81.47 | 70,300 |
| Jul 31, 2024 | 83.33 | 84.44 | 83.08 | 83.49 | 83.49 | 92,700 |
| Jul 30, 2024 | 82.78 | 82.98 | 81.71 | 82.33 | 82.33 | 94,800 |
| Jul 29, 2024 | 81.99 | 82.81 | 81.99 | 82.55 | 82.55 | 230,900 |
| Jul 26, 2024 | 81.11 | 81.91 | 81.07 | 81.63 | 81.63 | 80,400 |
| Jul 25, 2024 | 80.51 | 81.83 | 79.95 | 80.46 | 80.46 | 2,497,500 |
| Jul 24, 2024 | 81.96 | 82.05 | 80.43 | 80.50 | 80.50 | 562,600 |
| Jul 23, 2024 | 83.81 | 84.19 | 83.55 | 83.59 | 83.59 | 26,400 |
| Jul 22, 2024 | 83.43 | 83.88 | 83.12 | 83.68 | 83.68 | 28,900 |
| Jul 19, 2024 | 83.18 | 83.39 | 82.64 | 82.88 | 82.88 | 42,700 |
| Jul 18, 2024 | 84.77 | 85.29 | 83.38 | 83.46 | 83.46 | 40,100 |
| Jul 17, 2024 | 85.41 | 85.66 | 84.49 | 84.63 | 84.63 | 52,000 |
| Jul 16, 2024 | 84.94 | 86.12 | 84.94 | 86.11 | 86.11 | 62,500 |
| Jul 15, 2024 | 84.86 | 85.37 | 84.16 | 84.34 | 84.34 | 64,100 |
| Jul 12, 2024 | 83.44 | 85.10 | 83.44 | 84.44 | 84.44 | 43,300 |
| Jul 11, 2024 | 84.17 | 84.92 | 83.16 | 83.46 | 83.46 | 124,900 |
| Jul 10, 2024 | 83.32 | 83.80 | 82.99 | 83.76 | 83.76 | 41,800 |
| Jul 09, 2024 | 83.07 | 83.67 | 83.07 | 83.17 | 83.17 | 41,700 |
| Jul 08, 2024 | 83.01 | 83.47 | 82.97 | 83.21 | 83.21 | 55,300 |
| Jul 05, 2024 | 82.76 | 83.06 | 82.54 | 82.99 | 82.99 | 43,100 |
| Jul 03, 2024 | 82.36 | 82.82 | 82.35 | 82.60 | 82.60 | 27,000 |
| Jul 02, 2024 | 81.14 | 82.18 | 81.14 | 82.18 | 82.18 | 48,000 |
| Jul 01, 2024 | 81.17 | 81.32 | 80.68 | 80.97 | 80.97 | 59,500 |
| Jun 28, 2024 | 81.50 | 81.87 | 80.68 | 81.01 | 81.01 | 43,100 |
| Jun 27, 2024 | 81.40 | 81.76 | 81.18 | 81.74 | 81.74 | 59,000 |
| Jun 26, 2024 | 80.05 | 81.42 | 80.05 | 81.30 | 81.30 | 48,400 |
| Jun 25, 2024 | 80.78 | 80.80 | 80.08 | 80.27 | 80.27 | 65,600 |
| Jun 24, 2024 | 80.89 | 81.37 | 80.57 | 80.57 | 80.57 | 60,200 |
| Jun 21, 2024 | 80.51 | 80.95 | 80.25 | 80.87 | 80.87 | 31,800 |
| Jun 20, 2024 | 80.31 | 80.67 | 79.99 | 80.45 | 80.45 | 83,700 |
| Jun 18, 2024 | 80.52 | 80.52 | 80.16 | 80.34 | 80.34 | 35,700 |
| Jun 17, 2024 | 79.22 | 80.79 | 79.12 | 80.66 | 80.66 | 102,500 |
| Jun 14, 2024 | 79.79 | 79.79 | 78.96 | 79.35 | 79.35 | 55,900 |
| Jun 13, 2024 | 80.70 | 80.70 | 79.84 | 80.13 | 80.13 | 50,600 |
| Jun 12, 2024 | 80.24 | 81.00 | 80.23 | 80.36 | 80.36 | 83,200 |
| Jun 11, 2024 | 79.51 | 79.51 | 78.74 | 79.44 | 79.44 | 58,200 |
| Jun 10, 2024 | 79.21 | 79.73 | 79.02 | 79.63 | 79.63 | 31,000 |
| Jun 07, 2024 | 79.47 | 79.94 | 79.37 | 79.44 | 79.44 | 29,100 |
| Jun 06, 2024 | 79.44 | 79.99 | 79.44 | 79.99 | 79.99 | 52,500 |
| Jun 05, 2024 | 79.08 | 79.47 | 78.46 | 79.46 | 79.46 | 45,100 |
| Jun 04, 2024 | 78.74 | 79.16 | 78.57 | 78.82 | 78.82 | 39,500 |
| Jun 03, 2024 | 79.16 | 79.45 | 78.49 | 79.08 | 79.08 | 33,500 |
| May 31, 2024 | 78.71 | 79.00 | 77.89 | 79.00 | 79.00 | 39,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.