Get early access! Join the Twelve Data AI Assistant waitlist now.
100.28000 USD
0.72
0.72%
Last update Oct 17, 3:59 PM EDT
Market closed
Day range
99.39000
100.43000
Previous close
99.56000
Open
99.54000
Access this ETF data via API
Subscribe
Fidelity MSCI Consumer Discretionary Index ET...
100.28
0.72
0.72%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 17, 2025 99.54 100.43 99.39 100.28 0.74% 65000
Oct 16, 2025 100.62 100.87 98.92 99.56 -1.05% 49600
Oct 15, 2025 100.98 101.64 100.15 100.63 -0.35% 48100
Oct 14, 2025 98.80 100.90 98.71 100.43 1.65% 56500
Oct 13, 2025 98.90 100.27 98.90 100.12 1.23% 48200
Oct 10, 2025 100.99 101.21 97.83 97.86 -3.10% 115100
Oct 09, 2025 101.12 101.12 100.16 100.92 -0.20% 53800
Oct 08, 2025 101.40 101.65 100.70 101.42 0.02% 60400
Oct 07, 2025 102.45 102.45 100.93 100.94 -1.47% 54500
Oct 06, 2025 103 103 101.84 102.72 -0.27% 62100
Oct 03, 2025 103.38 103.38 101.88 102.22 -1.12% 66000
Oct 02, 2025 103.92 103.92 102.75 102.81 -1.07% 92000
Oct 01, 2025 102.38 103.75 102.38 103.41 1.01% 135000
Sep 30, 2025 103.35 103.35 102.09 102.87 -0.46% 53200
Sep 29, 2025 103.59 103.66 102.94 103.63 0.04% 68900
Sep 26, 2025 101.98 103.14 101.80 103.14 1.14% 84600
Sep 25, 2025 102.42 102.42 101.19 101.68 -0.72% 76800
Sep 24, 2025 102.95 103.40 102.62 103.14 0.18% 82200
Sep 23, 2025 103.75 103.79 102.41 102.54 -1.17% 79800
Sep 22, 2025 103.63 104.12 103.40 103.48 -0.14% 106300
Market closed

Exchange is currently closed (non-working day)
Pre-market opens in 7 hours 6 minutes

20:53
00:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).