NYSEArca - Delayed Quote USD
Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
At close: October 21 at 4:00 PM EDT
After hours: October 21 at 6:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 86.93 | 87.34 | 86.76 | 87.15 | 87.15 | 36,300 |
| Oct 8, 2024 | 86.22 | 86.84 | 86.22 | 86.68 | 86.68 | 103,600 |
| Oct 7, 2024 | 86.72 | 86.72 | 85.59 | 85.92 | 85.92 | 39,500 |
| Oct 4, 2024 | 87.09 | 87.60 | 86.57 | 87.45 | 87.45 | 48,600 |
| Oct 3, 2024 | 86.49 | 86.64 | 85.89 | 86.16 | 86.16 | 58,700 |
| Oct 2, 2024 | 86.98 | 87.45 | 86.61 | 87.22 | 87.22 | 62,100 |
| Oct 1, 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 | 0.17 Dividend | |||||
| 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 | 87.31 | 281,800 |
| Sep 18, 2024 | 85.85 | 87.10 | 85.42 | 85.55 | 85.39 | 44,300 |
| Sep 17, 2024 | 85.82 | 86.50 | 85.52 | 85.75 | 85.59 | 43,200 |
| Sep 16, 2024 | 85.24 | 85.42 | 84.83 | 85.15 | 84.99 | 31,000 |
| Sep 13, 2024 | 84.65 | 85.51 | 84.65 | 85.26 | 85.10 | 51,600 |
| Sep 12, 2024 | 83.42 | 84.51 | 83.42 | 84.51 | 84.35 | 38,900 |
| Sep 11, 2024 | 82.36 | 83.47 | 80.86 | 83.47 | 83.31 | 59,600 |
| Sep 10, 2024 | 82.16 | 82.54 | 81.52 | 82.54 | 82.38 | 40,600 |
| Sep 9, 2024 | 81.60 | 82.16 | 81.54 | 81.82 | 81.67 | 34,400 |
| Sep 6, 2024 | 82.82 | 82.86 | 80.75 | 80.81 | 80.66 | 46,800 |
| Sep 5, 2024 | 82.37 | 83.35 | 82.30 | 82.72 | 82.56 | 46,400 |
| Sep 4, 2024 | 81.61 | 82.43 | 81.61 | 82.01 | 81.86 | 39,600 |
| Sep 3, 2024 | 82.90 | 83.14 | 81.62 | 82.01 | 81.86 | 67,200 |
| Aug 30, 2024 | 82.52 | 83.32 | 82.11 | 83.32 | 83.16 | 44,200 |
| Aug 29, 2024 | 82.59 | 82.97 | 82.00 | 82.06 | 81.91 | 37,300 |
| Aug 28, 2024 | 82.64 | 82.64 | 81.37 | 81.88 | 81.73 | 54,800 |
| Aug 27, 2024 | 82.81 | 82.98 | 82.35 | 82.88 | 82.72 | 67,500 |
| Aug 26, 2024 | 83.70 | 83.79 | 82.92 | 83.18 | 83.02 | 66,500 |
| Aug 23, 2024 | 82.65 | 83.73 | 82.65 | 83.72 | 83.56 | 38,200 |
| Aug 22, 2024 | 83.37 | 83.37 | 81.82 | 81.93 | 81.78 | 49,400 |
| Aug 21, 2024 | 82.78 | 83.44 | 82.78 | 83.29 | 83.13 | 82,100 |
| Aug 20, 2024 | 82.40 | 82.61 | 82.00 | 82.25 | 82.09 | 92,300 |
| Aug 19, 2024 | 81.71 | 82.45 | 81.71 | 82.41 | 82.25 | 87,400 |
| Aug 16, 2024 | 80.96 | 81.83 | 80.96 | 81.49 | 81.34 | 60,700 |
| Aug 15, 2024 | 80.28 | 81.50 | 80.28 | 81.37 | 81.22 | 103,000 |
| Aug 14, 2024 | 79.46 | 79.46 | 78.59 | 78.83 | 78.68 | 51,000 |
| Aug 13, 2024 | 77.71 | 79.32 | 77.71 | 79.29 | 79.14 | 96,500 |
| Aug 12, 2024 | 77.92 | 77.92 | 77.22 | 77.39 | 77.24 | 94,800 |
| Aug 9, 2024 | 77.58 | 78.16 | 77.47 | 77.83 | 77.68 | 62,300 |
| Aug 8, 2024 | 76.58 | 77.71 | 76.28 | 77.54 | 77.39 | 55,900 |
| Aug 7, 2024 | 78.00 | 78.00 | 75.81 | 75.81 | 75.67 | 106,000 |
| Aug 6, 2024 | 76.67 | 78.17 | 76.08 | 77.07 | 76.92 | 102,700 |
| Aug 5, 2024 | 73.86 | 77.07 | 73.19 | 76.23 | 76.09 | 238,500 |
| Aug 2, 2024 | 78.73 | 78.73 | 77.46 | 78.49 | 78.34 | 187,200 |
| Aug 1, 2024 | 83.69 | 83.77 | 80.75 | 81.47 | 81.32 | 70,300 |
| Jul 31, 2024 | 83.33 | 84.44 | 83.08 | 83.49 | 83.33 | 92,700 |
| Jul 30, 2024 | 82.78 | 82.98 | 81.71 | 82.33 | 82.17 | 94,800 |
| Jul 29, 2024 | 81.99 | 82.81 | 81.99 | 82.55 | 82.39 | 230,900 |
| Jul 26, 2024 | 81.11 | 81.91 | 81.07 | 81.63 | 81.48 | 80,400 |
| Jul 25, 2024 | 80.51 | 81.83 | 79.95 | 80.46 | 80.31 | 2,497,500 |
| Jul 24, 2024 | 81.96 | 82.05 | 80.43 | 80.50 | 80.35 | 562,600 |
| Jul 23, 2024 | 83.81 | 84.19 | 83.55 | 83.59 | 83.43 | 26,400 |
| Jul 22, 2024 | 83.43 | 83.88 | 83.12 | 83.68 | 83.52 | 28,900 |
| Jul 19, 2024 | 83.18 | 83.39 | 82.64 | 82.88 | 82.72 | 42,700 |
| Jul 18, 2024 | 84.77 | 85.29 | 83.38 | 83.46 | 83.30 | 40,100 |
| Jul 17, 2024 | 85.41 | 85.66 | 84.49 | 84.63 | 84.47 | 52,000 |
| Jul 16, 2024 | 84.94 | 86.12 | 84.94 | 86.11 | 85.95 | 62,500 |
| Jul 15, 2024 | 84.86 | 85.37 | 84.16 | 84.34 | 84.18 | 64,100 |
| Jul 12, 2024 | 83.44 | 85.10 | 83.44 | 84.44 | 84.28 | 43,300 |
| Jul 11, 2024 | 84.17 | 84.92 | 83.16 | 83.46 | 83.30 | 124,900 |
| Jul 10, 2024 | 83.32 | 83.80 | 82.99 | 83.76 | 83.60 | 41,800 |
| Jul 9, 2024 | 83.07 | 83.67 | 83.07 | 83.17 | 83.01 | 41,700 |
| Jul 8, 2024 | 83.01 | 83.47 | 82.97 | 83.21 | 83.05 | 55,300 |
| Jul 5, 2024 | 82.76 | 83.06 | 82.54 | 82.99 | 82.83 | 43,100 |
| Jul 3, 2024 | 82.36 | 82.82 | 82.35 | 82.60 | 82.44 | 27,000 |
| Jul 2, 2024 | 81.14 | 82.18 | 81.14 | 82.18 | 82.02 | 48,000 |
| Jul 1, 2024 | 81.17 | 81.32 | 80.68 | 80.97 | 80.82 | 59,500 |
| Jun 28, 2024 | 81.50 | 81.87 | 80.68 | 81.01 | 80.86 | 43,100 |
| Jun 27, 2024 | 81.40 | 81.76 | 81.18 | 81.74 | 81.59 | 59,000 |
| Jun 26, 2024 | 80.05 | 81.42 | 80.05 | 81.30 | 81.15 | 48,400 |
| Jun 25, 2024 | 80.78 | 80.80 | 80.08 | 80.27 | 80.12 | 65,600 |
| Jun 24, 2024 | 80.89 | 81.37 | 80.57 | 80.57 | 80.42 | 60,200 |
| Jun 21, 2024 | 0.17 Dividend | |||||
| Jun 21, 2024 | 80.51 | 80.95 | 80.25 | 80.87 | 80.72 | 31,800 |
| Jun 20, 2024 | 80.31 | 80.67 | 79.99 | 80.45 | 80.13 | 83,700 |
| Jun 18, 2024 | 80.52 | 80.52 | 80.16 | 80.34 | 80.02 | 35,700 |
| Jun 17, 2024 | 79.22 | 80.79 | 79.12 | 80.66 | 80.34 | 102,500 |
| Jun 14, 2024 | 79.79 | 79.79 | 78.96 | 79.35 | 79.03 | 55,900 |
| Jun 13, 2024 | 80.70 | 80.70 | 79.84 | 80.13 | 79.81 | 50,600 |
| Jun 12, 2024 | 80.24 | 81.00 | 80.23 | 80.36 | 80.04 | 83,200 |
| Jun 11, 2024 | 79.51 | 79.51 | 78.74 | 79.44 | 79.12 | 58,200 |
| Jun 10, 2024 | 79.21 | 79.73 | 79.02 | 79.63 | 79.31 | 31,000 |
| Jun 7, 2024 | 79.47 | 79.94 | 79.37 | 79.44 | 79.12 | 29,100 |
| Jun 6, 2024 | 79.44 | 79.99 | 79.44 | 79.99 | 79.67 | 52,500 |
| Jun 5, 2024 | 79.08 | 79.47 | 78.46 | 79.46 | 79.14 | 45,100 |
| Jun 4, 2024 | 78.74 | 79.16 | 78.57 | 78.82 | 78.51 | 39,500 |
| Jun 3, 2024 | 79.16 | 79.45 | 78.49 | 79.08 | 78.77 | 33,500 |
| May 31, 2024 | 78.71 | 79.00 | 77.89 | 79.00 | 78.69 | 39,700 |
| May 30, 2024 | 78.19 | 78.70 | 78.19 | 78.53 | 78.22 | 43,300 |
| May 29, 2024 | 77.97 | 78.34 | 77.97 | 78.12 | 77.81 | 40,900 |
| May 28, 2024 | 78.56 | 78.72 | 78.18 | 78.53 | 78.22 | 170,300 |
| May 24, 2024 | 78.32 | 78.91 | 78.32 | 78.68 | 78.37 | 40,600 |
| May 23, 2024 | 79.30 | 79.30 | 77.76 | 78.01 | 77.70 | 335,800 |
| May 22, 2024 | 79.82 | 79.85 | 78.92 | 79.13 | 78.81 | 32,500 |
| May 21, 2024 | 79.60 | 80.02 | 79.34 | 80.00 | 79.68 | 39,500 |
| May 20, 2024 | 80.12 | 80.35 | 79.67 | 79.74 | 79.42 | 43,400 |
| May 17, 2024 | 80.06 | 80.26 | 79.88 | 80.21 | 79.89 | 33,200 |
| May 16, 2024 | 80.61 | 80.68 | 80.09 | 80.09 | 79.77 | 95,400 |
| May 15, 2024 | 80.91 | 80.93 | 80.28 | 80.81 | 80.49 | 43,500 |
| May 14, 2024 | 80.31 | 80.71 | 80.19 | 80.67 | 80.35 | 47,800 |
| May 13, 2024 | 80.44 | 80.78 | 79.88 | 80.09 | 79.77 | 53,300 |
| May 10, 2024 | 80.65 | 80.65 | 79.90 | 80.05 | 79.73 | 47,800 |
| May 9, 2024 | 79.80 | 80.56 | 79.68 | 80.49 | 80.17 | 163,500 |
| May 8, 2024 | 79.32 | 79.83 | 79.31 | 79.81 | 79.49 | 33,800 |
| May 7, 2024 | 80.46 | 80.60 | 80.02 | 80.06 | 79.74 | 33,700 |
| May 6, 2024 | 79.97 | 80.55 | 79.97 | 80.55 | 80.23 | 33,400 |
| May 3, 2024 | 79.94 | 80.42 | 79.52 | 79.59 | 79.27 | 52,800 |
| May 2, 2024 | 78.55 | 78.99 | 77.85 | 78.89 | 78.58 | 59,900 |
| May 1, 2024 | 78.23 | 79.35 | 77.35 | 77.79 | 77.48 | 96,100 |
| Apr 30, 2024 | 79.20 | 79.58 | 78.03 | 78.06 | 77.75 | 81,900 |
| Apr 29, 2024 | 79.54 | 80.04 | 79.35 | 79.93 | 79.61 | 60,600 |
| Apr 26, 2024 | 77.94 | 78.88 | 77.94 | 78.53 | 78.22 | 108,100 |
| Apr 25, 2024 | 76.45 | 77.65 | 76.17 | 77.55 | 77.24 | 40,800 |
| Apr 24, 2024 | 78.16 | 78.32 | 77.34 | 77.65 | 77.34 | 35,900 |
| Apr 23, 2024 | 76.60 | 77.53 | 76.40 | 77.35 | 77.04 | 301,600 |
| Apr 22, 2024 | 76.08 | 76.66 | 75.57 | 76.32 | 76.02 | 56,300 |
| Apr 19, 2024 | 76.27 | 76.54 | 75.48 | 75.80 | 75.50 | 81,100 |
| Apr 18, 2024 | 76.95 | 77.42 | 76.25 | 76.39 | 76.09 | 48,900 |
| Apr 17, 2024 | 77.69 | 77.70 | 76.60 | 76.79 | 76.48 | 95,000 |
| Apr 16, 2024 | 77.36 | 77.78 | 76.97 | 77.31 | 77.00 | 147,500 |
| Apr 15, 2024 | 79.51 | 79.58 | 77.67 | 77.74 | 77.43 | 71,900 |
| Apr 12, 2024 | 79.89 | 79.92 | 78.79 | 79.08 | 78.77 | 44,700 |
| Apr 11, 2024 | 80.05 | 80.65 | 79.47 | 80.47 | 80.15 | 89,600 |
| Apr 10, 2024 | 79.78 | 80.13 | 79.46 | 79.85 | 79.53 | 53,100 |
| Apr 9, 2024 | 81.26 | 81.26 | 80.49 | 81.15 | 80.83 | 48,300 |
| Apr 8, 2024 | 80.69 | 81.07 | 80.68 | 80.79 | 80.47 | 69,200 |
| Apr 5, 2024 | 79.97 | 80.70 | 79.90 | 80.21 | 79.89 | 67,400 |
| Apr 4, 2024 | 81.28 | 81.53 | 79.66 | 79.66 | 79.34 | 150,300 |
| Apr 3, 2024 | 80.19 | 80.99 | 80.19 | 80.68 | 80.36 | 66,900 |
| Apr 2, 2024 | 80.91 | 80.91 | 80.33 | 80.60 | 80.28 | 157,100 |
| Apr 1, 2024 | 82.55 | 82.60 | 81.75 | 81.90 | 81.57 | 61,600 |
| Mar 28, 2024 | 82.58 | 82.82 | 82.44 | 82.48 | 82.15 | 54,800 |
| Mar 27, 2024 | 82.13 | 82.52 | 81.91 | 82.49 | 82.16 | 31,800 |
| Mar 26, 2024 | 81.87 | 82.17 | 81.46 | 81.49 | 81.17 | 86,300 |
| Mar 25, 2024 | 81.43 | 81.82 | 81.42 | 81.42 | 81.10 | 34,800 |
| Mar 22, 2024 | 81.62 | 81.86 | 81.48 | 81.73 | 81.40 | 38,800 |
| Mar 21, 2024 | 82.27 | 82.70 | 82.22 | 82.36 | 82.03 | 60,500 |
| Mar 20, 2024 | 80.59 | 81.86 | 80.59 | 81.86 | 81.53 | 88,300 |
| Mar 19, 2024 | 79.70 | 80.57 | 79.70 | 80.49 | 80.17 | 73,900 |
| Mar 18, 2024 | 80.09 | 80.21 | 79.55 | 79.81 | 79.49 | 96,300 |
| Mar 15, 2024 | 0.17 Dividend | |||||
| Mar 15, 2024 | 79.76 | 80.09 | 79.27 | 79.40 | 79.08 | 42,000 |
| Mar 14, 2024 | 80.88 | 80.98 | 79.83 | 80.27 | 79.78 | 39,900 |
| Mar 13, 2024 | 80.64 | 81.36 | 80.64 | 80.93 | 80.44 | 93,300 |
| Mar 12, 2024 | 80.36 | 81.10 | 79.98 | 80.79 | 80.30 | 42,100 |
| Mar 11, 2024 | 80.23 | 80.43 | 79.96 | 80.18 | 79.69 | 51,800 |
| Mar 8, 2024 | 80.98 | 81.40 | 80.21 | 80.41 | 79.92 | 103,300 |
| Mar 7, 2024 | 80.37 | 81.11 | 80.37 | 80.83 | 80.34 | 83,600 |
| Mar 6, 2024 | 80.76 | 80.98 | 79.92 | 80.23 | 79.74 | 91,700 |
| Mar 5, 2024 | 80.99 | 81.05 | 80.22 | 80.48 | 79.99 | 70,000 |
| Mar 4, 2024 | 82.22 | 82.22 | 81.39 | 81.39 | 80.89 | 135,800 |
| Mar 1, 2024 | 81.85 | 82.42 | 81.54 | 82.38 | 81.88 | 80,500 |
| Feb 29, 2024 | 81.66 | 82.08 | 81.27 | 81.92 | 81.42 | 50,800 |
| Feb 28, 2024 | 80.91 | 81.61 | 80.91 | 81.31 | 80.81 | 114,500 |
| Feb 27, 2024 | 81.08 | 81.37 | 80.86 | 81.15 | 80.66 | 54,700 |
| Feb 26, 2024 | 80.62 | 81.13 | 80.62 | 80.75 | 80.26 | 66,300 |
| Feb 23, 2024 | 80.47 | 80.82 | 80.42 | 80.50 | 80.01 | 73,100 |
| Feb 22, 2024 | 80.04 | 80.90 | 79.91 | 80.76 | 80.27 | 69,500 |
| Feb 21, 2024 | 78.94 | 79.54 | 78.80 | 79.33 | 78.85 | 81,400 |
| Feb 20, 2024 | 79.00 | 79.15 | 78.46 | 78.87 | 78.39 | 84,300 |
| Feb 16, 2024 | 79.72 | 80.14 | 79.22 | 79.70 | 79.21 | 43,600 |
| Feb 15, 2024 | 79.45 | 80.13 | 79.28 | 80.11 | 79.62 | 61,400 |
| Feb 14, 2024 | 78.60 | 79.28 | 78.31 | 79.24 | 78.76 | 55,100 |
| Feb 13, 2024 | 78.26 | 78.76 | 77.87 | 78.29 | 77.81 | 72,900 |
| Feb 12, 2024 | 79.88 | 80.47 | 79.88 | 80.11 | 79.62 | 73,400 |
| Feb 9, 2024 | 79.30 | 80.06 | 79.21 | 79.91 | 79.42 | 88,400 |
| Feb 8, 2024 | 78.74 | 79.30 | 78.72 | 79.27 | 78.79 | 68,800 |
| Feb 7, 2024 | 78.40 | 78.96 | 78.23 | 78.68 | 78.20 | 81,400 |
| Feb 6, 2024 | 77.30 | 78.02 | 77.30 | 78.02 | 77.54 | 65,900 |
| Feb 5, 2024 | 77.98 | 77.98 | 76.78 | 77.54 | 77.07 | 112,400 |
| Feb 2, 2024 | 77.80 | 79.02 | 77.57 | 78.65 | 78.17 | 93,300 |
| Feb 1, 2024 | 76.12 | 77.40 | 75.97 | 77.40 | 76.93 | 73,300 |
| Jan 31, 2024 | 76.78 | 77.25 | 75.81 | 75.81 | 75.35 | 71,700 |
| Jan 30, 2024 | 77.55 | 77.72 | 77.17 | 77.31 | 76.84 | 147,700 |
| Jan 29, 2024 | 76.61 | 77.57 | 76.49 | 77.57 | 77.10 | 77,800 |
| Jan 26, 2024 | 76.38 | 76.91 | 76.26 | 76.55 | 76.08 | 108,500 |
| Jan 25, 2024 | 76.30 | 76.30 | 75.64 | 76.16 | 75.70 | 138,200 |
| Jan 24, 2024 | 77.50 | 77.61 | 76.63 | 76.73 | 76.26 | 202,500 |
| Jan 23, 2024 | 77.37 | 77.59 | 76.68 | 77.05 | 76.58 | 101,200 |
| Jan 22, 2024 | 77.54 | 77.86 | 76.92 | 77.23 | 76.76 | 67,200 |
| Jan 19, 2024 | 76.62 | 77.50 | 76.27 | 77.32 | 76.85 | 83,500 |
| Jan 18, 2024 | 76.49 | 76.65 | 75.81 | 76.57 | 76.10 | 63,200 |
| Jan 17, 2024 | 75.96 | 76.11 | 75.53 | 76.10 | 75.64 | 94,600 |
| Jan 16, 2024 | 76.39 | 77.00 | 76.22 | 76.78 | 76.31 | 80,000 |
| Jan 12, 2024 | 77.50 | 77.88 | 76.77 | 76.93 | 76.46 | 58,000 |
| Jan 11, 2024 | 77.69 | 77.95 | 76.89 | 77.76 | 77.29 | 84,300 |
| Jan 10, 2024 | 77.41 | 78.00 | 77.25 | 77.82 | 77.35 | 87,700 |
| Jan 9, 2024 | 76.87 | 77.33 | 76.70 | 77.20 | 76.73 | 105,500 |
| Jan 8, 2024 | 76.20 | 77.50 | 76.20 | 77.42 | 76.95 | 103,100 |
| Jan 5, 2024 | 75.80 | 76.70 | 75.80 | 76.13 | 75.67 | 45,600 |
| Jan 4, 2024 | 76.05 | 76.72 | 75.90 | 75.96 | 75.50 | 43,300 |
| Jan 3, 2024 | 77.53 | 77.53 | 76.39 | 76.47 | 76.00 | 117,700 |
| Jan 2, 2024 | 78.53 | 78.63 | 77.89 | 78.26 | 77.78 | 113,800 |
| Dec 29, 2023 | 79.42 | 79.62 | 78.74 | 78.94 | 78.46 | 64,500 |
| Dec 28, 2023 | 79.82 | 80.00 | 79.46 | 79.56 | 79.08 | 84,100 |
| Dec 27, 2023 | 79.76 | 80.05 | 79.70 | 79.91 | 79.42 | 89,500 |
| Dec 26, 2023 | 79.38 | 79.73 | 79.29 | 79.65 | 79.16 | 95,500 |
| Dec 22, 2023 | 79.51 | 79.75 | 78.93 | 79.30 | 78.82 | 53,700 |
| Dec 21, 2023 | 79.22 | 79.71 | 78.88 | 79.71 | 79.22 | 103,500 |
| Dec 20, 2023 | 79.60 | 80.28 | 78.48 | 78.51 | 78.03 | 104,000 |
| Dec 19, 2023 | 79.53 | 80.07 | 79.53 | 79.94 | 79.45 | 89,600 |
| Dec 18, 2023 | 78.78 | 79.33 | 78.74 | 79.11 | 78.63 | 149,100 |
| Dec 15, 2023 | 0.15 Dividend | |||||
| Dec 15, 2023 | 78.60 | 78.88 | 78.31 | 78.68 | 78.20 | 84,400 |
| Dec 14, 2023 | 78.20 | 79.00 | 78.07 | 78.83 | 78.20 | 203,400 |
| Dec 13, 2023 | 76.28 | 77.54 | 75.64 | 77.50 | 76.88 | 91,300 |
| Dec 12, 2023 | 76.16 | 76.38 | 75.75 | 76.26 | 75.65 | 394,000 |
| Dec 11, 2023 | 75.73 | 76.24 | 75.73 | 76.20 | 75.59 | 56,200 |
| Dec 8, 2023 | 75.20 | 76.01 | 75.17 | 75.88 | 75.27 | 114,100 |
| Dec 7, 2023 | 75.14 | 75.63 | 74.96 | 75.61 | 75.01 | 59,700 |
| Dec 6, 2023 | 75.45 | 75.69 | 74.87 | 74.96 | 74.36 | 675,600 |
| Dec 5, 2023 | 74.37 | 75.48 | 74.37 | 74.79 | 74.19 | 59,900 |
| Dec 4, 2023 | 74.47 | 75.18 | 74.47 | 74.91 | 74.31 | 130,700 |
| Dec 1, 2023 | 73.44 | 75.08 | 73.44 | 75.06 | 74.46 | 122,900 |
| Nov 30, 2023 | 73.98 | 73.98 | 73.34 | 73.85 | 73.26 | 41,000 |
| Nov 29, 2023 | 74.52 | 74.97 | 73.89 | 73.95 | 73.36 | 140,800 |
| Nov 28, 2023 | 73.64 | 74.06 | 73.16 | 74.00 | 73.41 | 80,200 |
| Nov 27, 2023 | 73.60 | 74.00 | 73.30 | 73.64 | 73.05 | 101,600 |
| Nov 24, 2023 | 73.22 | 73.58 | 73.22 | 73.55 | 72.96 | 31,500 |
| Nov 22, 2023 | 73.29 | 73.81 | 73.11 | 73.33 | 72.74 | 39,100 |
| Nov 21, 2023 | 72.85 | 73.07 | 72.68 | 73.03 | 72.45 | 49,600 |
| Nov 20, 2023 | 72.77 | 73.43 | 72.76 | 73.30 | 72.71 | 93,200 |
| Nov 17, 2023 | 72.49 | 73.04 | 72.22 | 72.86 | 72.28 | 45,800 |
| Nov 16, 2023 | 72.39 | 72.71 | 71.99 | 72.27 | 71.69 | 56,200 |
| Nov 15, 2023 | 73.13 | 73.61 | 72.88 | 73.06 | 72.48 | 67,200 |
| Nov 14, 2023 | 71.91 | 73.05 | 71.91 | 72.83 | 72.25 | 83,100 |
| Nov 13, 2023 | 69.82 | 70.53 | 69.49 | 70.31 | 69.75 | 64,800 |
| Nov 10, 2023 | 69.10 | 70.15 | 68.77 | 70.13 | 69.57 | 51,900 |
| Nov 9, 2023 | 70.32 | 70.32 | 68.89 | 69.02 | 68.47 | 45,900 |
| Nov 8, 2023 | 70.68 | 70.71 | 69.94 | 70.34 | 69.78 | 97,800 |
| Nov 7, 2023 | 70.02 | 70.66 | 69.87 | 70.60 | 70.04 | 51,600 |
| Nov 6, 2023 | 70.18 | 70.29 | 69.43 | 69.89 | 69.33 | 111,200 |
| Nov 3, 2023 | 69.28 | 70.13 | 69.28 | 69.93 | 69.37 | 152,200 |
| Nov 2, 2023 | 68.06 | 68.81 | 68.06 | 68.81 | 68.26 | 75,700 |
| Nov 1, 2023 | 66.50 | 67.07 | 66.07 | 67.00 | 66.46 | 74,500 |
| Oct 31, 2023 | 65.72 | 66.42 | 65.54 | 66.22 | 65.69 | 50,000 |
| Oct 30, 2023 | 65.60 | 65.98 | 65.08 | 65.72 | 65.19 | 82,600 |
| Oct 27, 2023 | 65.37 | 65.96 | 64.79 | 64.99 | 64.47 | 108,000 |
| Oct 26, 2023 | 65.02 | 65.18 | 64.12 | 64.24 | 63.73 | 86,100 |
| Oct 25, 2023 | 66.00 | 66.08 | 65.15 | 65.22 | 64.70 | 140,900 |
| Oct 24, 2023 | 66.40 | 67.07 | 66.17 | 66.61 | 66.08 | 108,200 |
| Oct 23, 2023 | 65.62 | 66.78 | 65.01 | 65.95 | 65.42 | 82,100 |
Related Tickers
IYW iShares U.S. Technology ETF
156.24
+0.67%
VGT Vanguard Information Technology Index Fund ETF Shares
606.93
+0.56%
FTEC Fidelity MSCI Information Technology Index ETF
180.45
+0.56%
MGK Vanguard Mega Cap Growth Index Fund
329.55
+0.55%
SMH VanEck Semiconductor ETF
252.84
+0.53%
SCHG Schwab U.S. Large-Cap Growth ETF
26.70
+0.53%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.54
+0.52%
XLK The Technology Select Sector SPDR Fund
231.99
+0.47%
IWY iShares Russell Top 200 Growth ETF
224.86
+0.46%
ESPO VanEck Video Gaming and eSports ETF
74.04
+0.46%
BLOK Amplify Transformational Data Sharing ETF
41.08
+0.44%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
353.32
+0.43%
VUG Vanguard Growth Index Fund ETF Shares
393.85
+0.43%
EPU iShares MSCI Peru ETF
44.73
+0.40%
NULG Nuveen ESG Large-Cap Growth ETF
84.61
+0.40%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.82
+0.40%
PPA Invesco Aerospace & Defense ETF
119.77
+0.40%
IVW iShares S&P 500 Growth ETF
97.91
+0.40%
QLD ProShares Ultra QQQ
103.32
+0.38%
GOEX Global X Gold Explorers ETF
36.27
+0.37%
IXN iShares Global Tech ETF
84.01
+0.36%
IWF iShares Russell 1000 Growth ETF
384.18
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.89
+0.36%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.87
+0.35%
ECH iShares MSCI Chile ETF
26.40
+0.34%
IGM iShares Expanded Tech Sector ETF
98.34
+0.33%
ILCG iShares Morningstar Growth ETF
86.33
+0.33%
XLG Invesco S&P 500 Top 50 ETF
48.53
+0.31%
TMFC Motley Fool 100 Index ETF
57.47
+0.30%
IUSG iShares Core S&P U.S. Growth ETF
134.70
+0.28%
CEFS Saba Closed-End Funds ETF
22.31
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
65.20
+0.25%
USCI United States Commodity Index Fund, LP
62.30
+0.25%
QTUM Defiance Quantum ETF
63.87
+0.25%
QQQ Invesco QQQ Trust
495.42
+0.19%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.33
+0.19%
FLBL Franklin Senior Loan ETF
24.37
+0.16%
GDX VanEck Gold Miners ETF
43.22
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+0.15%
XNTK SPDR NYSE Technology ETF
200.85
+0.12%
IETC iShares U.S. Tech Independence Focused ETF
81.05
+0.10%
PJUL Innovator U.S. Equity Power Buffer ETF - July
40.78
+0.10%
SPMO Invesco S&P 500 Momentum ETF
94.16
+0.10%
UTES Virtus Reaves Utilities ETF
65.42
+0.08%
OEF iShares S&P 100 ETF
282.28
+0.07%
RINF ProShares Inflation Expectations ETF
33.01
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.06%
IOO iShares Global 100 ETF
100.74
+0.06%
YLD Principal Active High Yield ETF
19.49
+0.05%
QGRO American Century U.S. Quality Growth ETF
94.04
+0.04%
GXG Global X MSCI Colombia ETF
23.98
+0.04%
FLTR VanEck IG Floating Rate ETF
25.44
+0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
39.27
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.02%
FLOT iShares Floating Rate Bond ETF
50.96
+0.02%
IAU iShares Gold Trust
51.38
+0.02%
BJAN Innovator U.S. Equity Buffer ETF - January
46.95
+0.01%
IWL iShares Russell Top 200 ETF
143.18
+0.01%
ICSH iShares Ultra Short-Term Bond Active ETF
50.63
+0.01%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.45
0.00%
PULS PGIM Ultra Short Bond ETF
49.71
0.00%
RING iShares MSCI Global Gold Miners ETF
35.80
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.78
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.77
-0.00%
JPST JPMorgan Ultra-Short Income ETF
50.57
-0.02%
GLD SPDR?Gold Shares
251.22
-0.02%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.02%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.25
-0.02%
GSY Invesco Ultra Short Duration ETF
50.05
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
-0.03%
MGC Vanguard Mega Cap Index Fund
210.23
-0.04%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.80
-0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
-0.04%
BAPR Innovator U.S. Equity Buffer ETF - April
43.82
-0.05%
ONEQ Fidelity Nasdaq Composite Index ETF
72.84
-0.05%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.02
-0.06%
SPXN ProShares S&P 500 ex-Financials ETF
62.74
-0.06%
YYY Amplify High Income ETF
12.26
-0.08%
DSI iShares MSCI KLD 400 Social ETF
110.31
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
-0.10%
SPXV ProShares S&P 500 ex-Health Care ETF
62.62
-0.10%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.11%
SCHO Schwab Short-Term U.S. Treasury ETF
24.29
-0.12%
VONE Vanguard Russell 1000 Index Fund ETF Shares
264.77
-0.12%
BJUL Innovator U.S. Equity Buffer ETF - July
44.16
-0.14%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.55
-0.14%
VPC Virtus Private Credit ETF
22.42
-0.14%
VV Vanguard Large Cap Index Fund
267.94
-0.15%
SPLG SPDR Portfolio S&P 500 ETF
68.65
-0.15%
IVV iShares Core S&P 500 ETF
586.59
-0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.15%
VOO Vanguard S&P 500 ETF
536.53
-0.15%
FPEI First Trust Institutional Preferred Securities and Income ETF
19.01
-0.16%
RAAX VanEck Inflation Allocation ETF
29.63
-0.16%
SPY SPDR S&P 500 ETF Trust
583.63
-0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.31
-0.16%
NEAR iShares Short Duration Bond Active ETF
50.86
-0.17%
PBUS Invesco MSCI USA ETF
58.45
-0.17%
SCHX Schwab U.S. Large-Cap ETF
23.04
-0.17%