Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA
🏛️ Vereinigte Staaten →
49.61
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
2025-09-26 49.53 49.65 49.37 49.61 0.1M
2025-09-25 50.10 50.13 49.57 49.57 0.1M
2025-09-24 49.88 50.13 49.87 49.91 0.1M
2025-09-23 49.79 49.90 49.52 49.87 0.1M
2025-09-22 50.07 50.08 49.71 49.74 0.2M
2025-09-19 50.48 50.51 50.20 50.20 0.1M
2025-09-18 50.86 51.04 50.71 50.75 0.2M
2025-09-17 50.89 51.49 50.89 51.17 0.3M
2025-09-16 50.75 50.93 50.62 50.84 0.1M
2025-09-15 51.19 51.25 50.68 50.68 0.1M
2025-09-12 51.25 51.36 51.09 51.19 0.1M
2025-09-11 50.96 51.43 50.96 51.32 0.2M
2025-09-10 51.20 51.20 50.62 50.84 0.1M
2025-09-09 51.18 51.45 51.12 51.39 0.1M
2025-09-08 51.40 51.40 50.95 51.28 0.1M
2025-09-05 51.27 51.59 51.13 51.40 0.1M
2025-09-04 51.28 51.45 51.15 51.25 0.1M
2025-09-03 50.87 51.17 50.76 51.17 0.1M
2025-09-02 51.13 51.30 50.90 51.10 0.1M
2025-08-29 50.89 51.14 50.89 51.13 0.1M
2025-08-28 51.12 51.12 50.67 50.79 0.1M
2025-08-27 50.82 51.11 50.82 51.08 0.1M
2025-08-26 51.15 51.15 50.79 50.87 0.1M
2025-08-25 51.80 51.80 51.11 51.14 0.1M
2025-08-22 52.12 52.37 51.84 51.94 0.1M
2025-08-21 52.17 52.17 51.79 51.96 0.1M
2025-08-20 52.22 52.92 52.22 52.57 0.1M
2025-08-19 51.81 52.31 51.81 52.19 0.1M
2025-08-18 51.66 51.90 51.65 51.71 0.1M
2025-08-15 51.69 51.81 51.50 51.65 0.1M
2025-08-14 51.96 51.96 51.62 51.62 0.1M
2025-08-13 51.96 52.25 51.69 52.11 0.1M
2025-08-12 52.12 52.21 51.89 52.20 0.1M
2025-08-11 52.04 52.09 51.72 52.02 0.1M
2025-08-08 51.90 52.17 51.88 51.98 0.1M
2025-08-07 51.67 51.86 51.40 51.83 0.1M
2025-08-06 50.78 51.64 50.74 51.49 0.1M
2025-08-05 50.80 50.94 50.64 50.66 0.2M
2025-08-04 50.68 50.98 50.67 50.88 0.1M
2025-08-01 50.51 50.83 50.51 50.64 0.2M
2025-07-31 50.52 50.86 50.37 50.44 0.1M
2025-07-30 51.26 51.37 50.68 50.85 0.1M
2025-07-29 51.04 51.32 50.80 51.24 0.1M
2025-07-28 51.21 51.23 50.85 50.93 0.1M
2025-07-25 51.28 51.39 51.14 51.37 0.1M
2025-07-24 51.49 51.59 51.28 51.28 0.1M
2025-07-23 51.49 51.64 51.38 51.53 0.1M
2025-07-22 50.90 51.55 50.87 51.45 0.1M
2025-07-21 51.16 51.30 51.02 51.05 0.1M
2025-07-18 51.28 51.41 51.02 51.06 0.1M
2025-07-17 50.87 51.24 50.82 51.19 0.1M
2025-07-16 50.68 50.78 50.34 50.72 0.1M
2025-07-15 50.98 51.01 50.58 50.58 0.1M
2025-07-14 50.98 51.11 50.74 51.10 0.1M
2025-07-11 51.07 51.14 50.78 51.01 0.1M
2025-07-10 51.06 51.40 50.97 51.16 0.1M
2025-07-09 51.41 51.41 50.80 51.05 0.2M
2025-07-08 51.66 51.66 51.28 51.33 0.1M
2025-07-07 51.80 51.85 51.55 51.81 0.1M
2025-07-03 51.90 51.91 51.61 51.87 0.1M
2025-07-02 51.70 51.84 51.43 51.80 0.1M
2025-07-01 51.18 52.00 51.18 51.71 0.2M
2025-06-30 50.90 51.23 50.80 51.15 0.3M
2025-06-27 50.66 51.12 50.66 50.95 0.1M
2025-06-26 50.78 50.89 50.55 50.65 0.1M
2025-06-25 51.31 51.31 50.70 50.75 0.1M
2025-06-24 51.53 51.53 51.20 51.43 0.1M
2025-06-23 50.80 51.47 50.80 51.45 0.1M
2025-06-20 50.72 50.87 50.62 50.77 0.1M
2025-06-18 50.90 51.02 50.74 50.77 0.1M
2025-06-17 51.02 51.18 50.82 50.83 0.2M
2025-06-16 51.22 51.65 51.14 51.23 0.1M
2025-06-13 51.54 51.77 50.96 51.07 0.1M
2025-06-12 51.32 51.66 51.15 51.65 0.0M
2025-06-11 51.60 51.61 51.27 51.40 0.1M
2025-06-10 51.65 51.75 51.55 51.68 0.1M
2025-06-09 51.71 51.71 51.38 51.56 0.1M
2025-06-06 51.72 51.84 51.51 51.70 0.1M
2025-06-05 52.08 52.08 51.38 51.51 0.1M
2025-06-04 52.48 52.48 52.10 52.11 0.1M
2025-06-03 52.47 52.53 52.07 52.42 0.1M
2025-06-02 52.37 52.50 52.02 52.50 0.1M
2025-05-30 51.87 52.68 51.87 52.43 0.1M
2025-05-29 51.84 51.99 51.59 51.93 0.1M
2025-05-28 52.00 52.20 51.67 51.70 0.1M
2025-05-27 51.71 52.05 51.65 52.05 0.1M
2025-05-23 51.24 51.60 51.04 51.50 0.1M
2025-05-22 51.58 51.63 51.21 51.37 0.1M
2025-05-21 51.98 52.06 51.53 51.58 0.1M
2025-05-20 52.10 52.36 52.09 52.24 0.1M
2025-05-19 51.77 52.10 51.69 52.09 0.1M
2025-05-16 51.41 51.96 51.37 51.96 0.2M
2025-05-15 50.38 51.37 50.10 51.37 0.2M
2025-05-14 50.51 50.57 50.26 50.35 0.1M
2025-05-13 51.15 51.15 50.42 50.54 0.3M
2025-05-12 51.22 51.26 50.73 51.16 0.3M
2025-05-09 51.22 51.26 50.95 51.03 0.1M
2025-05-08 51.54 51.64 51.07 51.26 0.2M
2025-05-07 51.39 51.66 51.30 51.44 0.1M
2025-05-06 51.39 51.57 51.20 51.41 0.2M
2025-05-05 51.56 51.68 51.30 51.59 0.1M
2025-05-02 51.53 51.68 51.39 51.57 0.1M
2025-05-01 51.28 51.43 51.03 51.22 0.1M
2025-04-30 51.47 51.76 50.85 51.57 0.1M
2025-04-29 50.62 51.34 50.47 51.29 0.1M
2025-04-28 51.03 51.17 50.55 50.85 0.1M
2025-04-25 51.19 51.22 50.45 50.94 0.1M
2025-04-24 51.21 51.21 50.82 51.07 0.2M
2025-04-23 51.96 52.07 51.12 51.60 0.1M
2025-04-22 51.16 51.90 51.16 51.73 0.1M
2025-04-21 51.52 51.52 50.37 50.92 0.3M
2025-04-17 50.58 51.72 50.58 51.53 0.1M
2025-04-16 51.17 51.27 50.23 50.46 0.1M
2025-04-15 51.52 51.61 51.01 51.02 0.2M
2025-04-14 50.93 51.66 50.73 51.43 0.1M
2025-04-11 50.18 50.87 49.79 50.63 0.2M
2025-04-10 49.92 50.46 49.17 49.99 0.3M
2025-04-09 47.76 50.13 47.75 50.01 0.2M
2025-04-08 49.48 49.62 47.45 47.94 0.5M
2025-04-07 48.02 49.77 47.62 48.67 0.4M
2025-04-04 50.98 51.18 49.23 49.27 0.3M
2025-04-03 51.03 51.90 51.03 51.45 0.2M
2025-04-02 51.29 51.47 51.00 51.31 0.1M
2025-04-01 51.18 51.34 51.03 51.34 0.3M
2025-03-31 50.31 51.31 50.31 51.13 0.3M
2025-03-28 50.65 50.69 50.17 50.38 0.1M
2025-03-27 50.13 50.68 50.12 50.66 0.1M
2025-03-26 49.54 50.15 49.48 50.09 0.1M
2025-03-25 49.72 49.78 49.24 49.39 0.1M
2025-03-24 49.58 49.86 49.58 49.84 0.1M
2025-03-21 49.36 49.52 49.19 49.47 0.1M
2025-03-20 49.91 50.07 49.69 49.76 0.1M
2025-03-19 49.92 50.03 49.61 50.00 0.1M
2025-03-18 50.50 50.50 49.89 49.90 0.1M
2025-03-17 49.73 50.71 49.73 50.54 0.1M
2025-03-14 49.53 49.82 49.32 49.77 0.1M
2025-03-13 49.96 50.06 49.48 49.55 0.2M
2025-03-12 50.64 50.73 49.92 49.97 0.2M
2025-03-11 51.46 51.54 50.86 50.90 0.5M
2025-03-10 51.94 52.55 51.35 51.57 0.2M
2025-03-07 51.56 52.20 51.52 51.94 0.4M
2025-03-06 51.78 52.07 51.72 51.94 0.1M
2025-03-05 51.69 52.18 51.69 52.00 0.1M
2025-03-04 52.45 52.89 51.75 51.82 0.2M
2025-03-03 52.38 52.96 52.38 52.71 0.2M
2025-02-28 52.27 52.55 51.93 52.55 0.1M
2025-02-27 51.73 52.20 51.73 51.87 0.1M
2025-02-26 52.68 52.68 51.86 51.89 0.1M
2025-02-25 52.25 52.93 52.25 52.85 0.2M
2025-02-24 51.83 52.20 51.81 52.08 0.2M
2025-02-21 51.69 52.00 51.44 51.97 0.1M
2025-02-20 51.40 51.66 51.23 51.63 0.1M
2025-02-19 51.77 52.15 51.77 52.15 0.1M
2025-02-18 51.61 51.75 51.27 51.73 0.1M
2025-02-14 52.23 52.30 51.69 51.71 0.1M
2025-02-13 51.83 52.33 51.77 52.30 0.2M
2025-02-12 51.20 51.76 51.20 51.71 0.1M
2025-02-11 51.32 51.64 51.12 51.64 0.1M
2025-02-10 51.00 51.20 50.68 51.20 0.1M
2025-02-07 51.07 51.10 50.75 50.86 0.2M
2025-02-06 51.29 51.34 50.84 51.01 0.1M
2025-02-05 50.29 50.74 50.14 50.73 0.1M
2025-02-04 50.48 50.48 50.08 50.35 0.1M
2025-02-03 49.83 50.67 49.83 50.52 0.2M
2025-01-31 50.37 50.62 50.25 50.27 0.1M
2025-01-30 50.47 50.75 50.39 50.72 0.1M
2025-01-29 50.13 50.37 50.09 50.21 0.1M
2025-01-28 50.62 50.74 49.97 50.03 0.1M
2025-01-27 49.72 50.77 49.72 50.73 0.1M
2025-01-24 49.20 49.44 49.20 49.43 0.1M
2025-01-23 48.99 49.23 48.76 49.22 0.1M
2025-01-22 49.49 49.50 49.01 49.06 0.1M
2025-01-21 49.10 49.40 49.04 49.25 0.1M
2025-01-17 48.74 49.03 48.74 48.96 0.1M
2025-01-16 48.23 48.67 48.08 48.63 0.1M
2025-01-15 48.60 48.78 48.24 48.30 0.1M
2025-01-14 48.46 48.48 48.14 48.39 0.1M
2025-01-13 48.28 48.46 48.13 48.33 0.1M
2025-01-10 48.72 48.82 48.26 48.31 0.1M
2025-01-08 48.60 48.90 48.43 48.89 0.1M
2025-01-07 48.97 49.18 48.61 48.68 0.1M
2025-01-06 49.36 49.36 48.77 48.84 0.3M
2025-01-03 49.31 49.52 49.12 49.31 0.1M
2025-01-02 49.54 49.71 49.09 49.25 0.1M