Fidelity Consumer Staples MSCI ETF (NY: FSTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.95	31.95	31.05	31.40	126,150	-0.57(-1.79%)
Jul 30, 2019	32.02	32.15	31.93	31.97	103,741	+0.07(+0.22%)
Jul 29, 2019	31.89	31.95	31.84	31.90	94,736	+0.06(+0.19%)
Jul 26, 2019	31.58	31.86	31.52	31.84	113,531	+0.35(+1.12%)
Jul 25, 2019	31.44	31.56	31.35	31.49	66,423	+0.02(+0.06%)
Jul 24, 2019	31.62	31.67	31.44	31.47	75,411	-0.21(-0.67%)
Jul 23, 2019	31.79	31.79	31.59	31.68	110,173	+0.19(+0.59%)
Jul 22, 2019	31.73	31.73	31.43	31.49	669,890	-0.13(-0.42%)
Jul 19, 2019	31.92	31.97	31.63	31.63	74,515	-0.23(-0.72%)
Jul 18, 2019	31.65	31.93	31.58	31.86	74,447	+0.27(+0.87%)
Jul 17, 2019	31.64	31.67	31.49	31.58	114,648	-0.05(-0.17%)
Jul 16, 2019	31.64	31.71	31.52	31.64	121,756	+0.02(+0.06%)
Jul 15, 2019	31.59	31.66	31.56	31.62	119,217	+0.04(+0.14%)
Jul 12, 2019	31.51	31.61	31.48	31.57	63,854	+0.14(+0.46%)
Jul 11, 2019	31.46	31.47	31.30	31.43	70,058	+0.05(+0.16%)
Jul 10, 2019	31.31	31.42	31.26	31.38	82,250	+0.19(+0.62%)
Jul 09, 2019	31.30	31.30	31.07	31.19	92,099	-0.17(-0.55%)
Jul 08, 2019	31.28	31.40	31.28	31.36	69,636	+0.09(+0.28%)
Jul 05, 2019	31.28	31.33	31.04	31.27	106,726	-0.14(-0.46%)
Jul 03, 2019	31.11	31.45	31.11	31.41	79,733	+0.37(+1.19%)
Jul 02, 2019	30.81	31.04	30.81	31.04	72,544	+0.26(+0.86%)
Jul 01, 2019	30.82	30.88	30.64	30.78	183,599	+0.12(+0.41%)
Jun 28, 2019	30.76	30.79	30.58	30.66	93,116	+0.04(+0.14%)
Jun 27, 2019	30.59	30.66	30.45	30.61	77,586	+0.04(+0.12%)
Jun 26, 2019	30.95	30.95	30.56	30.58	267,501	-0.41(-1.34%)
Jun 25, 2019	31.00	31.05	30.91	30.99	257,299	+0.00(+0.01%)
Jun 24, 2019	30.99	31.11	30.97	30.99	82,803	+0.07(+0.21%)
Jun 21, 2019	30.98	31.07	30.91	30.92	214,927	-0.09(-0.29%)
Jun 20, 2019	30.92	31.06	30.85	31.01	113,872	+0.23(+0.74%)
Jun 19, 2019	30.66	30.83	30.49	30.78	62,203	+0.11(+0.37%)
Jun 18, 2019	31.07	31.07	30.63	30.67	96,802	-0.16(-0.51%)
Jun 17, 2019	30.90	30.91	30.69	30.83	104,565	-0.08(-0.25%)
Jun 14, 2019	30.89	30.98	30.85	30.91	153,993	-0.01(-0.03%)
Jun 13, 2019	30.90	30.96	30.74	30.91	93,583	+0.09(+0.28%)
Jun 12, 2019	30.85	30.98	30.78	30.83	150,191	+0.03(+0.09%)
Jun 11, 2019	30.78	30.86	30.72	30.80	579,344	+0.14(+0.46%)
Jun 10, 2019	30.73	30.73	30.56	30.66	114,416	+0.03(+0.09%)
Jun 07, 2019	30.47	30.77	30.47	30.63	106,505	+0.27(+0.89%)
Jun 06, 2019	30.15	30.41	30.14	30.36	84,324	+0.29(+0.96%)
Jun 05, 2019	29.85	30.12	29.78	30.07	101,765	+0.31(+1.03%)
Jun 04, 2019	29.67	29.77	29.61	29.77	480,773	+0.24(+0.80%)
Jun 03, 2019	29.18	29.55	29.15	29.53	80,449	+0.38(+1.29%)
May 31, 2019	29.40	29.40	29.08	29.15	83,332	-0.39(-1.33%)
May 30, 2019	29.50	29.66	29.44	29.55	65,855	+0.07(+0.24%)
May 29, 2019	29.43	29.52	29.33	29.48	116,347	-0.20(-0.68%)
May 28, 2019	30.18	30.25	29.66	29.68	264,474	-0.51(-1.68%)
May 24, 2019	30.36	30.37	30.10	30.19	116,893	-0.09(-0.30%)
May 23, 2019	30.24	30.32	30.15	30.28	351,348	-0.09(-0.31%)
May 22, 2019	30.20	30.40	30.18	30.37	96,678	+0.16(+0.52%)
May 21, 2019	30.39	30.39	30.18	30.21	61,479	-0.08(-0.26%)
May 20, 2019	30.31	30.44	30.25	30.29	89,717	-0.05(-0.17%)
May 17, 2019	30.27	30.51	30.27	30.35	77,167	-0.07(-0.24%)
May 16, 2019	30.34	30.60	30.30	30.42	60,383	+0.23(+0.77%)
May 15, 2019	29.92	30.26	29.92	30.19	54,169	+0.20(+0.67%)
May 14, 2019	29.92	30.18	29.92	29.99	60,775	+0.11(+0.38%)
May 13, 2019	29.81	29.89	29.72	29.87	112,209	-0.26(-0.87%)
May 10, 2019	29.70	30.15	29.57	30.13	84,816	+0.34(+1.15%)
May 09, 2019	29.71	29.85	29.54	29.79	74,750	-0.04(-0.15%)
May 08, 2019	29.83	29.99	29.71	29.84	50,387	-0.03(-0.09%)
May 07, 2019	29.99	30.07	29.70	29.86	102,909	-0.30(-0.99%)
May 06, 2019	29.98	30.20	29.96	30.16	82,874	-0.04(-0.15%)
May 03, 2019	30.16	30.26	30.08	30.20	74,199	+0.19(+0.64%)
May 02, 2019	30.05	30.05	29.85	30.01	69,627	-0.05(-0.17%)