Fidelity Consumer Staples MSCI ETF (NY: FSTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.14	32.14	31.24	31.59	125,399	-0.58(-1.79%)
Jul 30, 2019	32.21	32.34	32.12	32.16	103,124	+0.07(+0.22%)
Jul 29, 2019	32.08	32.14	32.03	32.09	94,172	+0.06(+0.19%)
Jul 26, 2019	31.77	32.05	31.71	32.03	112,856	+0.35(+1.12%)
Jul 25, 2019	31.63	31.75	31.54	31.67	66,028	+0.02(+0.06%)
Jul 24, 2019	31.81	31.85	31.63	31.66	74,963	-0.21(-0.67%)
Jul 23, 2019	31.98	31.98	31.78	31.87	109,517	+0.19(+0.59%)
Jul 22, 2019	31.92	31.92	31.62	31.68	665,904	-0.13(-0.42%)
Jul 19, 2019	32.11	32.16	31.82	31.82	74,072	-0.23(-0.72%)
Jul 18, 2019	31.84	32.12	31.77	32.05	74,004	+0.27(+0.87%)
Jul 17, 2019	31.83	31.86	31.68	31.77	113,966	-0.05(-0.17%)
Jul 16, 2019	31.83	31.90	31.71	31.82	121,032	+0.02(+0.06%)
Jul 15, 2019	31.78	31.85	31.75	31.81	118,507	+0.04(+0.14%)
Jul 12, 2019	31.70	31.80	31.67	31.76	63,474	+0.15(+0.46%)
Jul 11, 2019	31.65	31.66	31.49	31.62	69,641	+0.05(+0.16%)
Jul 10, 2019	31.50	31.61	31.45	31.57	81,761	+0.20(+0.62%)
Jul 09, 2019	31.49	31.49	31.25	31.37	91,551	-0.17(-0.55%)
Jul 08, 2019	31.47	31.59	31.46	31.55	69,222	+0.09(+0.28%)
Jul 05, 2019	31.47	31.51	31.23	31.46	106,091	-0.14(-0.46%)
Jul 03, 2019	31.29	31.64	31.29	31.60	79,258	+0.37(+1.19%)
Jul 02, 2019	30.99	31.23	30.99	31.23	72,112	+0.27(+0.86%)
Jul 01, 2019	31.01	31.06	30.82	30.96	182,506	+0.13(+0.41%)
Jun 28, 2019	30.95	30.98	30.76	30.84	92,562	+0.04(+0.14%)
Jun 27, 2019	30.78	30.84	30.64	30.80	77,124	+0.04(+0.12%)
Jun 26, 2019	31.13	31.13	30.75	30.76	265,909	-0.42(-1.34%)
Jun 25, 2019	31.19	31.24	31.10	31.18	255,768	+0.00(+0.01%)
Jun 24, 2019	31.18	31.30	31.16	31.17	82,310	+0.07(+0.21%)
Jun 21, 2019	31.17	31.26	31.10	31.11	213,648	-0.09(-0.29%)
Jun 20, 2019	31.11	31.25	31.04	31.20	113,195	+0.23(+0.74%)
Jun 19, 2019	30.84	31.01	30.67	30.97	61,833	+0.11(+0.37%)
Jun 18, 2019	31.26	31.26	30.82	30.85	96,226	-0.16(-0.51%)
Jun 17, 2019	31.08	31.10	30.87	31.01	103,943	-0.08(-0.26%)
Jun 14, 2019	31.07	31.17	31.04	31.09	153,076	-0.01(-0.03%)
Jun 13, 2019	31.08	31.15	30.92	31.10	93,026	+0.09(+0.28%)
Jun 12, 2019	31.04	31.17	30.97	31.01	149,298	+0.03(+0.09%)
Jun 11, 2019	30.97	31.05	30.90	30.98	575,896	+0.14(+0.46%)
Jun 10, 2019	30.91	30.91	30.75	30.84	113,735	+0.03(+0.09%)
Jun 07, 2019	30.65	30.95	30.65	30.82	105,871	+0.27(+0.89%)
Jun 06, 2019	30.33	30.59	30.32	30.54	83,822	+0.29(+0.96%)
Jun 05, 2019	30.03	30.30	29.95	30.25	101,160	+0.31(+1.03%)
Jun 04, 2019	29.85	29.95	29.78	29.95	477,912	+0.24(+0.80%)
Jun 03, 2019	29.35	29.72	29.33	29.71	79,970	+0.38(+1.29%)
May 31, 2019	29.57	29.57	29.26	29.33	82,836	-0.40(-1.33%)
May 30, 2019	29.67	29.84	29.62	29.72	65,463	+0.07(+0.24%)
May 29, 2019	29.60	29.70	29.50	29.65	115,655	-0.20(-0.68%)
May 28, 2019	30.36	30.43	29.84	29.86	262,900	-0.51(-1.68%)
May 24, 2019	30.54	30.55	30.28	30.37	116,197	-0.09(-0.30%)
May 23, 2019	30.42	30.50	30.33	30.46	349,257	-0.09(-0.31%)
May 22, 2019	30.39	30.59	30.36	30.55	96,103	+0.16(+0.52%)
May 21, 2019	30.57	30.57	30.36	30.39	61,113	-0.08(-0.26%)
May 20, 2019	30.49	30.62	30.43	30.47	89,183	-0.05(-0.17%)
May 17, 2019	30.45	30.69	30.45	30.53	76,708	-0.07(-0.24%)
May 16, 2019	30.52	30.78	30.48	30.60	60,024	+0.23(+0.77%)
May 15, 2019	30.10	30.44	30.09	30.37	53,846	+0.20(+0.67%)
May 14, 2019	30.10	30.36	30.10	30.17	60,413	+0.11(+0.38%)
May 13, 2019	29.99	30.07	29.90	30.05	111,541	-0.26(-0.87%)
May 10, 2019	29.87	30.33	29.75	30.32	84,311	+0.34(+1.15%)
May 09, 2019	29.88	30.02	29.72	29.97	74,305	-0.04(-0.15%)
May 08, 2019	30.01	30.17	29.89	30.02	50,087	-0.03(-0.09%)
May 07, 2019	30.17	30.25	29.88	30.04	102,297	-0.30(-0.99%)
May 06, 2019	30.16	30.38	30.14	30.34	82,381	-0.04(-0.14%)
May 03, 2019	30.34	30.44	30.26	30.39	73,758	+0.19(+0.64%)
May 02, 2019	30.23	30.23	30.03	30.19	69,213	-0.05(-0.17%)