Quantcast

Fidelity MSCI Consumer Discretionary Index ETF Historical Stock Prices

(ETF)
FDIS 
$45.76
*  
0.15
0.33%
Get FDIS Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FDIS now


Community Rating:
View:    FDIS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.70 45.8752 45.62 45.76 127,579
04/18/2019 45.99 46.05 45.7752 45.91 85,352
04/17/2019 46 46.1192 45.89 45.94 70,058
04/16/2019 45.79 45.93 45.68 45.87 98,141
04/15/2019 45.59 45.68 45.36 45.65 93,876
04/12/2019 45.49 45.6556 45.49 45.57 71,227
04/11/2019 45.32 45.34 45.22 45.31 163,901
04/10/2019 45.09 45.28 44.9597 45.25 85,618
04/09/2019 45.25 45.27 44.9362 44.99 75,907
04/08/2019 45.18 45.4 45.1646 45.4 175,215
04/05/2019 45.08 45.2998 45.06 45.25 129,483
04/04/2019 44.67 44.98 44.67 44.95 67,469
04/03/2019 44.59 44.86 44.54 44.6866 91,923
04/02/2019 44.39 44.4 44.23 44.36 141,923
04/01/2019 44.2 44.4 44.1213 44.38 167,759
03/29/2019 43.88 43.93 43.78 43.87 42,463
03/28/2019 43.55 43.85 43.45 43.68 48,207
03/27/2019 43.45 43.62 43.06 43.36 54,430
03/26/2019 43.51 43.7 43.21 43.41 106,494
03/25/2019 42.82 43.3903 42.75 43.17 141,171
03/22/2019 43.65 43.7049 42.96 42.96 92,029
03/21/2019 43.2 43.94 43.15 43.87 69,289
03/20/2019 43.25 43.5336 42.88 43.29 58,846
03/19/2019 43.25 43.6334 43.12 43.23 159,932
03/18/2019 42.75 43.15 42.75 43.09 69,100
03/15/2019 42.65 42.7699 42.5454 42.68 83,888
03/14/2019 42.79 42.82 42.5698 42.6303 42,218
03/13/2019 42.78 43.0502 42.76 42.82 52,532
03/12/2019 42.66 42.71 42.46 42.65 338,169
03/11/2019 42.08 42.61 42.08 42.58 45,618
03/08/2019 41.85 41.97 41.6459 41.96 143,938
03/07/2019 42.69 42.69 42.1 42.2 108,025
03/06/2019 43.06 43.22 42.75 42.75 52,371
03/05/2019 43.09 43.23 42.94 43.03 111,029
03/04/2019 43.33 43.3599 42.69 43 73,559
03/01/2019 43.14 43.278 42.84 43.12 83,297
02/28/2019 42.87 42.9199 42.65 42.8 61,446
02/27/2019 42.94 43.0928 42.7101 42.99 56,732
02/26/2019 42.75 43.0036 42.7143 42.94 89,534
02/25/2019 43.24 43.28 42.86 42.87 132,180
02/22/2019 42.81 43 42.81 42.97 59,086
02/21/2019 42.75 42.856 42.54 42.6999 53,256
02/20/2019 42.77 42.91 42.69 42.82 71,424
02/19/2019 42.47 42.88 42.47 42.75 741,370
02/15/2019 42.58 42.6805 42.48 42.58 72,179
02/14/2019 42.22 42.55 41.99 42.34 154,435
02/13/2019 42.47 42.6 42.31 42.5 131,955
02/12/2019 41.9 42.33 41.8809 42.28 115,526
02/11/2019 41.66 41.72 41.5601 41.63 89,027
02/08/2019 41.41 41.5 41.23 41.49 71,766
02/07/2019 41.8 41.8 41.3503 41.71 62,078
02/06/2019 42.36 42.36 41.94 42.1 113,626
02/05/2019 42.02 42.3644 42 42.29 1,873,388
02/04/2019 41.59 41.9 41.48 41.9 130,262
02/01/2019 41.85 41.95 41.52 41.62 104,282
01/31/2019 41.85 42.31 41.7345 42.19 82,990
01/30/2019 41.28 41.9 41.2611 41.76 77,300
01/29/2019 41.28 41.28 40.7695 40.99 58,148
01/28/2019 41.15 41.32 40.9101 41.32 76,966
01/25/2019 41.5 41.7099 41.4996 41.52 180,732
01/24/2019 40.9 41.13 40.831 41.11 49,308
01/23/2019 41.01 41.121 40.4584 40.88 60,415
01/22/2019 41.38 41.404 40.51 40.84 156,770
01/18/2019 41.45 41.7499 41.286 41.55 86,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio