Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA
🏛️ États-Unis →
49.61
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 46.32 46.76 46.32 46.67 0.1M
2021-12-30 46.65 46.65 46.36 46.37 0.1M
2021-12-29 46.32 46.59 46.29 46.48 0.1M
2021-12-28 46.05 46.32 46.00 46.29 0.1M
2021-12-27 45.59 46.02 45.59 46.02 0.1M
2021-12-23 45.63 45.68 45.51 45.58 0.1M
2021-12-22 45.23 45.48 44.98 45.48 0.1M
2021-12-21 45.21 45.24 44.92 45.20 0.1M
2021-12-20 44.87 45.16 44.78 45.15 0.3M
2021-12-17 45.78 45.83 45.16 45.21 0.1M
2021-12-16 45.89 46.27 45.86 46.09 0.1M
2021-12-15 45.43 45.91 45.40 45.87 0.1M
2021-12-14 45.34 45.44 45.13 45.34 0.1M
2021-12-13 44.94 45.51 44.80 45.38 0.1M
2021-12-10 44.40 44.93 44.39 44.92 0.1M
2021-12-09 44.09 44.32 43.95 44.14 0.0M
2021-12-08 44.26 44.36 43.81 44.18 0.1M
2021-12-07 44.31 44.50 44.20 44.29 0.1M
2021-12-06 43.67 44.27 43.66 44.12 0.1M
2021-12-03 43.06 43.39 43.01 43.39 0.1M
2021-12-02 42.63 43.18 42.63 42.92 0.1M
2021-12-01 43.02 43.38 42.43 42.47 0.1M
2021-11-30 43.66 43.66 42.70 42.75 0.1M
2021-11-29 43.91 44.07 43.69 43.90 0.1M
2021-11-26 44.02 44.21 43.67 43.78 0.0M
2021-11-24 44.50 44.50 44.22 44.38 0.1M
2021-11-23 44.26 44.58 44.19 44.55 0.1M
2021-11-22 43.90 44.52 43.90 44.28 0.1M
2021-11-19 44.08 44.15 43.88 43.91 0.1M
2021-11-18 44.14 44.14 43.88 44.08 0.1M
2021-11-17 44.34 44.38 44.13 44.24 0.1M
2021-11-16 44.52 44.66 44.34 44.34 0.1M
2021-11-15 44.48 44.61 44.38 44.57 0.1M
2021-11-12 44.42 44.58 44.33 44.38 0.1M
2021-11-11 44.36 44.38 44.25 44.32 0.1M
2021-11-10 44.30 44.47 44.23 44.34 0.1M
2021-11-09 44.17 44.32 44.01 44.27 0.1M
2021-11-08 44.54 44.54 43.99 44.14 0.1M
2021-11-05 44.33 44.56 44.33 44.53 0.1M
2021-11-04 44.08 44.28 44.00 44.20 0.1M
2021-11-03 43.67 44.17 43.67 44.17 0.1M
2021-11-02 43.49 43.79 43.37 43.71 0.1M
2021-11-01 43.45 43.54 43.33 43.49 0.1M
2021-10-29 43.23 43.48 43.23 43.34 0.0M
2021-10-28 43.11 43.37 43.11 43.37 0.0M
2021-10-27 43.56 43.56 43.11 43.14 0.1M
2021-10-26 43.34 43.48 43.30 43.40 0.1M
2021-10-25 43.29 43.39 43.05 43.34 0.1M
2021-10-22 43.09 43.38 43.08 43.31 0.1M
2021-10-21 43.04 43.06 42.93 43.00 0.0M
2021-10-20 42.78 43.15 42.78 43.00 0.1M
2021-10-19 42.69 42.78 42.51 42.78 0.1M
2021-10-18 42.74 42.92 42.52 42.73 0.1M
2021-10-15 43.24 43.24 42.85 42.91 0.2M
2021-10-14 42.78 43.11 42.75 43.05 0.0M
2021-10-13 42.55 42.68 42.25 42.60 0.0M
2021-10-12 42.51 42.83 42.43 42.53 0.1M
2021-10-11 42.55 42.73 42.48 42.50 0.1M
2021-10-08 42.64 42.68 42.50 42.53 0.0M
2021-10-07 42.58 42.95 42.58 42.59 0.1M
2021-10-06 41.80 42.41 41.79 42.41 0.1M
2021-10-05 41.97 42.20 41.89 42.05 0.1M
2021-10-04 41.96 42.22 41.54 41.84 0.1M
2021-10-01 41.98 42.16 41.56 41.98 0.1M
2021-09-30 42.71 42.71 41.85 41.85 0.1M
2021-09-29 42.33 42.80 42.31 42.60 0.1M
2021-09-28 42.59 42.65 42.06 42.23 0.1M
2021-09-27 42.77 42.96 42.69 42.69 0.1M
2021-09-24 42.67 42.95 42.67 42.81 0.1M
2021-09-23 42.65 42.94 42.65 42.78 0.1M
2021-09-22 42.71 42.85 42.53 42.61 0.1M
2021-09-21 42.64 42.94 42.39 42.48 0.1M
2021-09-20 42.65 42.85 42.17 42.51 0.1M
2021-09-17 43.18 43.18 42.97 42.99 0.0M
2021-09-16 43.49 43.59 43.05 43.41 0.2M
2021-09-15 43.33 43.58 43.23 43.54 0.0M
2021-09-14 43.75 43.75 43.27 43.35 0.3M
2021-09-13 43.67 43.93 43.51 43.63 0.0M
2021-09-10 43.73 43.73 43.44 43.52 0.0M
2021-09-09 43.90 43.91 43.67 43.67 0.1M
2021-09-08 43.60 44.01 43.57 44.00 0.1M
2021-09-07 44.17 44.17 43.65 43.67 0.1M
2021-09-03 44.08 44.18 43.96 44.13 0.1M
2021-09-02 44.13 44.28 44.07 44.21 0.1M
2021-09-01 43.86 44.05 43.77 44.03 0.1M
2021-08-31 43.76 43.83 43.66 43.81 0.1M
2021-08-30 43.56 43.75 43.52 43.72 0.1M
2021-08-27 43.35 43.60 43.27 43.52 0.1M
2021-08-26 43.49 43.49 43.22 43.30 0.1M
2021-08-25 43.56 43.65 43.40 43.55 0.1M
2021-08-24 43.90 43.90 43.54 43.61 0.1M
2021-08-23 44.01 44.05 43.87 43.89 0.1M
2021-08-20 43.89 44.10 43.82 43.96 0.0M
2021-08-19 43.42 43.95 43.36 43.89 0.1M
2021-08-18 44.09 44.15 43.57 43.60 0.1M
2021-08-17 44.08 44.29 43.96 44.16 0.1M
2021-08-16 43.89 44.15 43.84 44.13 0.1M
2021-08-13 43.60 43.95 43.60 43.91 0.1M
2021-08-12 43.65 43.65 43.51 43.56 0.1M
2021-08-11 43.57 43.76 43.57 43.64 0.1M
2021-08-10 43.23 43.50 43.22 43.50 0.1M
2021-08-09 43.17 43.20 43.09 43.19 0.1M
2021-08-06 43.07 43.14 42.96 43.02 0.1M
2021-08-05 42.98 43.04 42.91 43.00 0.1M
2021-08-04 43.19 43.28 42.73 42.74 0.2M
2021-08-03 43.14 43.40 43.04 43.35 0.1M
2021-08-02 43.40 43.40 43.11 43.16 0.1M
2021-07-30 43.31 43.54 43.28 43.30 0.1M
2021-07-29 43.23 43.39 43.20 43.29 0.0M
2021-07-28 43.29 43.37 42.97 43.04 0.1M
2021-07-27 43.30 43.55 43.23 43.37 0.1M
2021-07-26 43.18 43.36 43.10 43.30 0.1M
2021-07-23 42.70 43.27 42.69 43.20 0.1M
2021-07-22 42.77 42.87 42.55 42.77 0.1M
2021-07-21 43.16 43.19 42.88 42.88 0.1M
2021-07-20 42.83 43.32 42.83 42.98 0.1M
2021-07-19 42.90 43.08 42.53 42.87 0.1M
2021-07-16 43.12 43.23 42.97 43.03 0.0M
2021-07-15 42.74 43.01 42.66 43.01 0.0M
2021-07-14 42.56 42.89 42.54 42.82 0.1M
2021-07-13 42.55 42.79 42.44 42.51 0.1M
2021-07-12 42.61 42.68 42.46 42.60 0.1M
2021-07-09 42.60 42.76 42.56 42.68 0.1M
2021-07-08 42.33 42.51 42.23 42.44 0.1M
2021-07-07 42.34 42.70 42.34 42.54 0.1M
2021-07-06 42.51 42.51 42.18 42.33 0.1M
2021-07-02 42.51 42.68 42.51 42.56 0.1M
2021-07-01 42.61 42.72 42.43 42.44 0.1M
2021-06-30 42.35 42.62 42.35 42.60 0.1M
2021-06-29 42.56 42.58 42.26 42.30 0.0M
2021-06-28 42.52 42.60 42.39 42.46 0.1M
2021-06-25 42.16 42.53 42.14 42.50 0.1M
2021-06-24 42.07 42.21 41.98 42.15 0.1M
2021-06-23 42.19 42.19 41.98 41.99 0.1M
2021-06-22 42.14 42.33 42.07 42.20 0.1M
2021-06-21 41.83 42.12 41.83 42.12 0.1M
2021-06-18 42.19 42.19 41.61 41.61 0.1M
2021-06-17 42.50 42.70 42.42 42.60 0.1M
2021-06-16 43.07 43.11 42.51 42.55 0.1M
2021-06-15 43.24 43.30 43.06 43.07 0.3M
2021-06-14 43.26 43.26 42.98 43.24 0.1M
2021-06-11 43.36 43.37 43.07 43.29 0.1M
2021-06-10 43.11 43.34 43.10 43.22 0.1M
2021-06-09 43.24 43.35 43.00 43.00 0.1M
2021-06-08 43.60 43.61 43.24 43.28 0.1M
2021-06-07 43.58 43.66 43.37 43.59 0.1M
2021-06-04 43.57 43.70 43.48 43.59 0.1M
2021-06-03 43.15 43.50 43.11 43.48 0.1M
2021-06-02 43.09 43.30 43.00 43.27 0.1M
2021-06-01 43.26 43.39 42.95 43.07 0.1M
2021-05-28 43.13 43.29 43.11 43.15 0.1M
2021-05-27 43.36 43.53 43.04 43.08 0.1M
2021-05-26 43.38 43.44 43.24 43.31 2.4M
2021-05-25 43.40 43.40 43.20 43.38 0.1M
2021-05-24 43.34 43.52 43.23 43.33 0.1M
2021-05-21 43.42 43.49 43.16 43.22 0.1M
2021-05-20 42.87 43.34 42.87 43.21 0.2M
2021-05-19 42.88 42.91 42.58 42.90 0.1M
2021-05-18 43.32 43.39 43.06 43.06 0.1M
2021-05-17 43.26 43.46 43.12 43.19 0.1M
2021-05-14 43.20 43.42 43.20 43.26 0.2M
2021-05-13 42.41 43.19 42.37 43.03 0.1M
2021-05-12 42.83 42.90 42.37 42.41 0.2M
2021-05-11 43.36 43.40 42.81 42.99 0.1M
2021-05-10 43.31 43.66 43.31 43.41 0.1M
2021-05-07 43.02 43.18 42.96 43.11 0.1M
2021-05-06 42.67 43.08 42.65 43.05 0.1M
2021-05-05 42.54 42.58 42.33 42.48 0.1M
2021-05-04 42.71 42.77 42.38 42.53 0.1M
2021-05-03 42.50 42.92 42.50 42.74 0.1M
2021-04-30 42.37 42.42 42.23 42.40 0.1M
2021-04-29 42.02 42.46 42.02 42.41 0.1M
2021-04-28 42.09 42.20 41.94 41.99 0.1M
2021-04-27 42.00 42.07 41.82 42.00 0.4M
2021-04-26 42.46 42.46 41.96 42.02 0.1M
2021-04-23 42.54 42.60 42.27 42.47 0.1M
2021-04-22 42.80 42.80 42.45 42.50 0.1M
2021-04-21 42.64 42.92 42.64 42.81 0.1M
2021-04-20 42.14 42.66 42.14 42.58 0.1M
2021-04-19 42.61 42.61 42.29 42.38 0.1M
2021-04-16 42.48 42.65 42.35 42.56 0.1M
2021-04-15 42.08 42.35 42.08 42.28 0.1M
2021-04-14 41.99 42.05 41.85 41.97 0.1M
2021-04-13 42.11 42.15 41.95 42.01 0.2M
2021-04-12 42.02 42.22 42.02 42.20 0.3M
2021-04-09 42.07 42.13 41.76 41.98 0.2M
2021-04-08 41.99 42.11 41.97 42.10 0.3M
2021-04-07 42.22 42.28 41.98 42.02 0.6M
2021-04-06 41.98 42.29 41.96 42.12 0.1M
2021-04-05 41.59 42.18 41.59 41.97 0.1M
2021-04-01 41.51 41.66 41.20 41.47 0.4M
2021-03-31 41.86 41.92 41.57 41.59 0.1M
2021-03-30 42.05 42.07 41.69 41.74 0.1M
2021-03-29 41.74 42.16 41.74 42.12 0.2M
2021-03-26 41.09 41.78 41.03 41.74 0.1M
2021-03-25 40.61 41.08 40.43 41.04 0.1M
2021-03-24 40.79 40.90 40.62 40.62 0.1M
2021-03-23 40.70 40.99 40.61 40.82 0.1M
2021-03-22 40.35 40.73 40.33 40.72 0.1M
2021-03-19 40.31 40.46 40.16 40.36 0.1M
2021-03-18 40.65 40.76 40.35 40.46 0.1M
2021-03-17 40.79 40.87 40.54 40.72 0.1M
2021-03-16 40.81 40.91 40.75 40.75 0.1M
2021-03-15 40.68 40.81 40.57 40.79 0.2M
2021-03-12 40.38 40.64 40.38 40.60 0.1M
2021-03-11 40.30 40.51 40.25 40.32 0.4M
2021-03-10 39.79 40.47 39.75 40.33 0.1M
2021-03-09 39.86 40.11 39.75 39.75 0.1M
2021-03-08 39.61 40.15 39.60 39.73 0.1M
2021-03-05 38.88 39.67 38.73 39.57 0.1M
2021-03-04 38.92 39.39 38.48 38.68 0.1M
2021-03-03 39.02 39.14 38.85 38.85 0.1M
2021-03-02 39.11 39.33 39.05 39.08 0.1M
2021-03-01 38.99 39.44 38.99 39.13 0.1M
2021-02-26 39.40 39.40 38.73 38.73 0.1M
2021-02-25 39.68 39.94 39.22 39.31 0.1M
2021-02-24 39.62 39.89 39.60 39.76 0.1M
2021-02-23 39.74 39.97 39.64 39.75 0.1M
2021-02-22 39.63 39.80 39.54 39.74 0.1M
2021-02-19 40.18 40.18 39.68 39.71 0.1M
2021-02-18 39.94 40.26 39.90 40.14 0.5M
2021-02-17 40.01 40.30 39.94 40.30 0.1M
2021-02-16 40.28 40.30 40.03 40.14 0.1M
2021-02-12 40.16 40.27 40.04 40.24 0.2M
2021-02-11 40.38 40.39 40.12 40.17 0.1M
2021-02-10 40.66 40.66 40.26 40.33 0.1M
2021-02-09 40.35 40.46 40.25 40.35 0.1M
2021-02-08 40.26 40.40 40.11 40.40 0.1M
2021-02-05 39.95 40.23 39.95 40.13 0.1M
2021-02-04 39.48 39.76 39.48 39.76 0.1M
2021-02-03 39.26 39.53 39.14 39.44 1.1M
2021-02-02 39.19 39.62 39.14 39.32 0.1M
2021-02-01 39.14 39.24 38.90 39.07 0.3M
2021-01-29 39.68 39.71 39.02 39.04 0.1M
2021-01-28 39.80 40.26 39.70 39.79 0.1M
2021-01-27 40.02 40.60 39.61 39.70 0.2M
2021-01-26 39.96 40.40 39.89 40.37 0.2M
2021-01-25 39.41 40.10 39.41 39.96 0.1M
2021-01-22 39.51 39.69 39.38 39.52 0.1M
2021-01-21 39.70 39.70 39.57 39.61 0.1M
2021-01-20 39.60 39.81 39.40 39.75 0.2M
2021-01-19 39.87 39.94 39.59 39.60 0.3M
2021-01-15 39.77 39.89 39.58 39.75 0.1M
2021-01-14 40.09 40.09 39.85 39.89 0.1M
2021-01-13 39.90 40.19 39.90 40.09 0.1M
2021-01-12 40.08 40.20 39.85 40.04 0.4M
2021-01-11 40.29 40.44 40.05 40.10 0.2M
2021-01-08 40.28 40.45 40.07 40.42 0.1M
2021-01-07 40.54 40.54 40.14 40.27 0.2M
2021-01-06 40.22 40.61 40.22 40.42 0.1M
2021-01-05 40.20 40.35 39.91 40.29 0.1M
2021-01-04 40.68 40.70 39.76 40.24 0.2M