Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

FDIS
🏛️ Vereinigte Staaten →
103.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 98.99 99.06 97.41 97.46 0.1M
2024-12-30 98.46 98.89 97.56 98.33 0.1M
2024-12-27 100.99 100.99 99.33 99.85 0.1M
2024-12-26 101.71 101.96 101.06 101.66 0.0M
2024-12-24 100.14 101.99 100.14 101.88 0.1M
2024-12-23 99.64 99.80 98.48 99.72 0.1M
2024-12-20 97.90 100.83 97.90 99.31 0.1M
2024-12-19 100.80 100.83 98.68 99.08 0.1M
2024-12-18 103.64 104.41 98.92 99.04 0.2M
2024-12-17 104.29 104.38 103.48 104.24 0.2M
2024-12-16 102.92 104.01 102.91 103.89 0.1M
2024-12-13 102.41 102.57 101.83 102.50 0.1M
2024-12-12 102.97 103.13 102.20 102.30 0.1M
2024-12-11 102.38 103.23 102.30 103.11 0.2M
2024-12-10 101.32 102.35 101.09 101.40 0.1M
2024-12-09 102.14 102.76 101.12 101.28 0.1M
2024-12-06 100.56 101.73 100.56 101.69 0.1M
2024-12-05 99.33 100.28 99.33 99.82 0.1M
2024-12-04 98.50 99.42 98.50 99.32 0.1M
2024-12-03 98.21 98.44 97.90 98.41 0.1M
2024-12-02 98.07 98.68 98.07 98.45 0.1M
2024-11-29 97.00 97.65 97.00 97.65 0.1M
2024-11-27 97.47 97.52 96.57 96.77 0.1M
2024-11-26 96.98 97.35 96.88 97.27 0.1M
2024-11-25 96.87 97.82 96.87 97.06 0.1M
2024-11-22 94.50 95.92 94.50 95.67 0.1M
2024-11-21 94.23 94.41 93.49 94.29 0.0M
2024-11-20 94.10 94.10 93.08 93.95 0.0M
2024-11-19 93.23 94.54 92.98 94.27 0.1M
2024-11-18 94.40 94.85 93.55 94.15 0.1M
2024-11-15 93.68 94.06 92.91 93.36 0.1M
2024-11-14 95.52 95.90 94.17 94.25 0.1M
2024-11-13 95.51 96.25 95.23 95.59 0.1M
2024-11-12 95.98 95.98 94.64 94.98 0.1M
2024-11-11 95.81 96.53 95.51 96.20 0.1M
2024-11-08 93.20 94.80 93.20 94.44 0.1M
2024-11-07 92.30 93.65 92.30 93.27 0.3M
2024-11-06 91.42 92.22 90.60 92.20 0.1M
2024-11-05 87.93 89.28 87.93 89.28 0.0M
2024-11-04 87.60 88.44 87.50 87.73 0.0M
2024-11-01 88.12 88.70 87.81 87.92 0.1M
2024-10-31 87.75 87.92 86.57 86.62 0.0M
2024-10-30 88.07 88.59 87.84 87.90 0.0M
2024-10-29 87.75 88.13 87.53 88.03 0.0M
2024-10-28 88.62 89.10 88.34 88.34 0.0M
2024-10-25 88.04 88.77 87.80 88.04 0.1M
2024-10-24 86.93 87.85 86.93 87.80 0.1M
2024-10-23 86.08 86.22 84.87 85.33 0.1M
2024-10-22 86.53 86.89 86.17 86.61 0.1M
2024-10-21 87.71 87.71 86.83 87.16 0.1M
2024-10-18 87.76 88.18 87.57 87.93 0.0M
2024-10-17 87.90 87.90 87.30 87.57 0.1M
2024-10-16 87.28 87.75 87.22 87.64 0.0M
2024-10-15 86.95 87.71 86.95 87.21 0.1M
2024-10-14 86.79 87.07 86.50 87.03 0.1M
2024-10-11 86.07 86.92 86.07 86.65 0.0M
2024-10-10 86.93 87.15 86.44 86.78 0.0M
2024-10-09 86.93 87.34 86.76 87.15 0.0M
2024-10-08 86.22 86.84 86.22 86.68 0.1M
2024-10-07 86.72 86.72 85.59 85.92 0.0M
2024-10-04 87.09 87.60 86.57 87.45 0.0M
2024-10-03 86.49 86.64 85.89 86.16 0.1M
2024-10-02 86.98 87.45 86.61 87.22 0.1M
2024-10-01 88.36 88.36 86.89 87.90 0.0M
2024-09-30 88.42 88.62 87.65 88.44 0.1M
2024-09-27 88.92 89.09 88.44 88.73 0.1M
2024-09-26 89.05 89.05 88.07 88.51 0.1M
2024-09-25 88.45 88.45 88.00 88.20 0.1M
2024-09-24 88.31 88.62 87.90 88.60 0.1M
2024-09-23 87.41 87.99 87.21 87.99 0.1M
2024-09-20 87.02 87.10 86.50 87.08 0.0M
2024-09-19 87.24 87.62 87.02 87.47 0.3M
2024-09-18 85.85 87.10 85.42 85.55 0.0M
2024-09-17 85.82 86.50 85.52 85.75 0.0M
2024-09-16 85.24 85.42 84.83 85.15 0.0M
2024-09-13 84.65 85.51 84.65 85.26 0.1M
2024-09-12 83.42 84.51 83.42 84.51 0.0M
2024-09-11 82.36 83.47 80.86 83.47 0.1M
2024-09-10 82.16 82.54 81.52 82.54 0.0M
2024-09-09 81.60 82.16 81.54 81.82 0.0M
2024-09-06 82.82 82.86 80.75 80.81 0.0M
2024-09-05 82.37 83.35 82.30 82.72 0.0M
2024-09-04 81.61 82.43 81.61 82.01 0.0M
2024-09-03 82.90 83.14 81.62 82.01 0.1M
2024-08-30 82.52 83.32 82.11 83.32 0.0M
2024-08-29 82.59 82.97 82.00 82.06 0.0M
2024-08-28 82.64 82.64 81.37 81.88 0.1M
2024-08-27 82.81 82.98 82.35 82.88 0.1M
2024-08-26 83.70 83.79 82.92 83.18 0.1M
2024-08-23 82.65 83.73 82.65 83.72 0.0M
2024-08-22 83.37 83.37 81.82 81.93 0.0M
2024-08-21 82.78 83.44 82.78 83.29 0.1M
2024-08-20 82.40 82.61 82.00 82.25 0.1M
2024-08-19 81.71 82.45 81.71 82.41 0.1M
2024-08-16 80.96 81.83 80.96 81.49 0.1M
2024-08-15 80.28 81.50 80.28 81.37 0.1M
2024-08-14 79.46 79.46 78.59 78.83 0.1M
2024-08-13 77.71 79.32 77.71 79.29 0.1M
2024-08-12 77.92 77.92 77.22 77.39 0.1M
2024-08-09 77.58 78.16 77.47 77.83 0.1M
2024-08-08 76.58 77.71 76.28 77.54 0.1M
2024-08-07 78.00 78.00 75.81 75.81 0.1M
2024-08-06 76.67 78.17 76.08 77.07 0.1M
2024-08-05 73.86 77.07 73.19 76.23 0.2M
2024-08-02 78.73 78.73 77.46 78.49 0.2M
2024-08-01 83.69 83.77 80.75 81.47 0.1M
2024-07-31 83.33 84.44 83.08 83.49 0.1M
2024-07-30 82.78 82.98 81.71 82.33 0.1M
2024-07-29 81.99 82.81 81.99 82.55 0.2M
2024-07-26 81.11 81.91 81.07 81.63 0.1M
2024-07-25 80.51 81.83 79.95 80.46 2.5M
2024-07-24 81.96 82.05 80.43 80.50 0.6M
2024-07-23 83.81 84.19 83.55 83.59 0.0M
2024-07-22 83.43 83.88 83.12 83.68 0.0M
2024-07-19 83.18 83.39 82.64 82.88 0.0M
2024-07-18 84.77 85.29 83.38 83.46 0.0M
2024-07-17 85.41 85.66 84.49 84.63 0.1M
2024-07-16 84.94 86.12 84.94 86.11 0.1M
2024-07-15 84.86 85.37 84.16 84.34 0.1M
2024-07-12 83.44 85.10 83.44 84.44 0.0M
2024-07-11 84.17 84.92 83.16 83.46 0.1M
2024-07-10 83.32 83.80 82.99 83.76 0.0M
2024-07-09 83.07 83.67 83.07 83.17 0.0M
2024-07-08 83.01 83.47 82.97 83.21 0.1M
2024-07-05 82.76 83.06 82.54 82.99 0.0M
2024-07-03 82.36 82.82 82.35 82.60 0.0M
2024-07-02 81.14 82.18 81.14 82.18 0.0M
2024-07-01 81.17 81.32 80.68 80.97 0.1M
2024-06-28 81.50 81.87 80.68 81.01 0.0M
2024-06-27 81.40 81.76 81.18 81.74 0.1M
2024-06-26 80.05 81.42 80.05 81.30 0.0M
2024-06-25 80.78 80.80 80.08 80.27 0.1M
2024-06-24 80.89 81.37 80.57 80.57 0.1M
2024-06-21 80.51 80.95 80.25 80.87 0.0M
2024-06-20 80.31 80.67 79.99 80.45 0.1M
2024-06-18 80.52 80.52 80.16 80.34 0.0M
2024-06-17 79.22 80.79 79.12 80.66 0.1M
2024-06-14 79.79 79.79 78.96 79.35 0.1M
2024-06-13 80.70 80.70 79.84 80.13 0.1M
2024-06-12 80.24 81.00 80.23 80.36 0.1M
2024-06-11 79.51 79.51 78.74 79.44 0.1M
2024-06-10 79.21 79.73 79.02 79.63 0.0M
2024-06-07 79.47 79.94 79.37 79.44 0.0M
2024-06-06 79.44 79.99 79.44 79.99 0.1M
2024-06-05 79.08 79.47 78.46 79.46 0.0M
2024-06-04 78.74 79.16 78.57 78.82 0.0M
2024-06-03 79.16 79.45 78.49 79.08 0.0M
2024-05-31 78.71 79.00 77.89 79.00 0.0M
2024-05-30 78.19 78.70 78.19 78.53 0.0M
2024-05-29 77.97 78.34 77.97 78.12 0.0M
2024-05-28 78.56 78.73 78.18 78.53 0.2M
2024-05-24 78.32 78.91 78.32 78.68 0.0M
2024-05-23 79.30 79.30 77.76 78.01 0.3M
2024-05-22 79.82 79.85 78.92 79.13 0.0M
2024-05-21 79.60 80.02 79.34 80.00 0.0M
2024-05-20 80.12 80.35 79.67 79.74 0.0M
2024-05-17 80.06 80.26 79.88 80.21 0.0M
2024-05-16 80.61 80.68 80.09 80.09 0.1M
2024-05-15 80.91 80.93 80.28 80.81 0.0M
2024-05-14 80.31 80.71 80.19 80.67 0.0M
2024-05-13 80.44 80.78 79.88 80.09 0.1M
2024-05-10 80.65 80.65 79.90 80.05 0.0M
2024-05-09 79.80 80.56 79.68 80.49 0.2M
2024-05-08 79.32 79.83 79.31 79.81 0.0M
2024-05-07 80.46 80.60 80.02 80.06 0.0M
2024-05-06 79.97 80.55 79.97 80.55 0.0M
2024-05-03 79.94 80.42 79.52 79.59 0.1M
2024-05-02 78.55 78.99 77.85 78.89 0.1M
2024-05-01 78.23 79.35 77.35 77.79 0.1M
2024-04-30 79.20 79.58 78.03 78.06 0.1M
2024-04-29 79.54 80.04 79.35 79.93 0.1M
2024-04-26 77.94 78.88 77.94 78.53 0.1M
2024-04-25 76.45 77.65 76.17 77.55 0.0M
2024-04-24 78.16 78.32 77.34 77.65 0.0M
2024-04-23 76.60 77.53 76.40 77.35 0.3M
2024-04-22 76.08 76.66 75.57 76.32 0.1M
2024-04-19 76.27 76.54 75.48 75.80 0.1M
2024-04-18 76.95 77.42 76.25 76.39 0.0M
2024-04-17 77.69 77.70 76.60 76.79 0.1M
2024-04-16 77.36 77.78 76.97 77.31 0.1M
2024-04-15 79.51 79.58 77.67 77.74 0.1M
2024-04-12 79.89 79.92 78.79 79.08 0.0M
2024-04-11 80.05 80.65 79.47 80.47 0.1M
2024-04-10 79.78 80.13 79.46 79.85 0.1M
2024-04-09 81.26 81.26 80.49 81.15 0.0M
2024-04-08 80.69 81.07 80.68 80.79 0.1M
2024-04-05 79.97 80.70 79.90 80.21 0.1M
2024-04-04 81.28 81.53 79.66 79.66 0.2M
2024-04-03 80.19 80.99 80.19 80.68 0.1M
2024-04-02 80.91 80.91 80.33 80.60 0.2M
2024-04-01 82.55 82.60 81.75 81.90 0.1M
2024-03-28 82.58 82.82 82.44 82.48 0.1M
2024-03-27 82.13 82.52 81.91 82.49 0.0M
2024-03-26 81.87 82.17 81.46 81.49 0.1M
2024-03-25 81.43 81.82 81.42 81.42 0.0M
2024-03-22 81.62 81.87 81.48 81.73 0.0M
2024-03-21 82.27 82.70 82.22 82.36 0.1M
2024-03-20 80.59 81.86 80.59 81.86 0.1M
2024-03-19 79.70 80.57 79.70 80.49 0.1M
2024-03-18 80.09 80.21 79.55 79.81 0.1M
2024-03-15 79.76 80.09 79.27 79.40 0.0M
2024-03-14 80.88 80.98 79.83 80.27 0.0M
2024-03-13 80.64 81.36 80.64 80.93 0.1M
2024-03-12 80.36 81.10 79.98 80.79 0.0M
2024-03-11 80.23 80.43 79.96 80.18 0.1M
2024-03-08 80.98 81.40 80.21 80.41 0.1M
2024-03-07 80.37 81.11 80.37 80.83 0.1M
2024-03-06 80.76 80.98 79.92 80.23 0.1M
2024-03-05 80.99 81.05 80.22 80.48 0.1M
2024-03-04 82.22 82.22 81.39 81.39 0.1M
2024-03-01 81.85 82.42 81.54 82.38 0.1M
2024-02-29 81.66 82.08 81.27 81.92 0.1M
2024-02-28 80.91 81.61 80.91 81.31 0.1M
2024-02-27 81.08 81.37 80.86 81.15 0.1M
2024-02-26 80.62 81.13 80.62 80.75 0.1M
2024-02-23 80.47 80.82 80.42 80.50 0.1M
2024-02-22 80.04 80.90 79.91 80.76 0.1M
2024-02-21 78.94 79.54 78.80 79.33 0.1M
2024-02-20 79.00 79.15 78.46 78.87 0.1M
2024-02-16 79.72 80.14 79.22 79.70 0.0M
2024-02-15 79.45 80.13 79.28 80.11 0.1M
2024-02-14 78.60 79.28 78.31 79.24 0.1M
2024-02-13 78.26 78.76 77.87 78.29 0.1M
2024-02-12 79.88 80.47 79.88 80.11 0.1M
2024-02-09 79.30 80.06 79.21 79.91 0.1M
2024-02-08 78.74 79.30 78.72 79.27 0.1M
2024-02-07 78.40 78.96 78.23 78.68 0.1M
2024-02-06 77.30 78.02 77.30 78.02 0.1M
2024-02-05 77.98 77.98 76.78 77.54 0.1M
2024-02-02 77.80 79.02 77.57 78.65 0.1M
2024-02-01 76.12 77.40 75.97 77.40 0.1M
2024-01-31 76.78 77.25 75.81 75.81 0.1M
2024-01-30 77.55 77.72 77.17 77.31 0.1M
2024-01-29 76.61 77.57 76.49 77.57 0.1M
2024-01-26 76.38 76.91 76.26 76.55 0.1M
2024-01-25 76.30 76.30 75.64 76.16 0.1M
2024-01-24 77.50 77.61 76.63 76.73 0.2M
2024-01-23 77.37 77.59 76.68 77.05 0.1M
2024-01-22 77.54 77.86 76.92 77.23 0.1M
2024-01-19 76.62 77.50 76.27 77.32 0.1M
2024-01-18 76.49 76.65 75.81 76.57 0.1M
2024-01-17 75.96 76.11 75.53 76.10 0.1M
2024-01-16 76.39 77.00 76.22 76.78 0.1M
2024-01-12 77.50 77.88 76.77 76.93 0.1M
2024-01-11 77.69 77.95 76.89 77.76 0.1M
2024-01-10 77.41 78.00 77.25 77.82 0.1M
2024-01-09 76.87 77.33 76.70 77.20 0.1M
2024-01-08 76.20 77.50 76.20 77.42 0.1M
2024-01-05 75.80 76.70 75.80 76.13 0.0M
2024-01-04 76.05 76.72 75.90 75.96 0.0M
2024-01-03 77.53 77.53 76.39 76.47 0.1M
2024-01-02 78.53 78.63 77.89 78.26 0.1M