Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

90.73Last Price

+1.45 (1.62%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	89.25	90.87	87.83	89.28	183,587	89.28
3/03/2025	93.60	93.98	89.97	90.98	173,022	90.98
2/28/2025	91.47	93.06	91.15	92.96	108,076	92.96
2/27/2025	93.67	93.88	91.50	91.53	63,314	91.53
2/26/2025	94.16	94.78	93.00	93.27	121,836	93.27
2/25/2025	94.14	94.37	92.17	93.52	116,122	93.52
2/24/2025	95.23	95.23	93.89	94.23	107,062	94.23
2/21/2025	98.02	98.02	94.56	94.93	132,703	94.93
2/20/2025	98.29	98.29	96.94	97.57	68,940	97.57
2/19/2025	98.46	98.74	98.13	98.68	87,610	98.68
2/18/2025	99.18	99.19	98.18	98.92	119,290	98.92
2/14/2025	99.52	99.52	98.74	99.10	59,116	99.10
2/13/2025	98.01	99.08	97.91	98.98	98,195	98.98
2/12/2025	96.60	97.88	96.50	97.24	252,078	97.24
2/11/2025	97.96	98.23	97.22	97.49	115,694	97.49
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