MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDIS — Fidelity MSCI Consumer Discretionary Index ETF
NYSE ArcaFidelity MSCI Consumer Discretionary Index ETF
$95.92
+1.09(+1.15%)
- O
- 95.89
- H
- 96.47
- L
- 95.66
- V
- 439.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.92
Period Return+20.14%
Period High$107.45
Period Low$78.21
Avg Daily Volume100.3K
Total Trading Days365
FDIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.89 | $96.47 | $95.66 | $95.92 | +$1.09 | +1.15% | 439,086 | $96.04 | $95.66 $96.47 |
| Oct 1, 2026 | $95.04 | $95.21 | $94.02 | $94.83 | +$0.12 | +0.13% | 127,348 | $94.81 | $94.02 $95.21 |
| Sep 30, 2026 | $95.13 | $95.33 | $94.57 | $94.71 | $-0.24 | -0.25% | 458,638 | $95.10 | $94.57 $95.33 |
| Sep 29, 2026 | $95.24 | $95.26 | $94.55 | $94.95 | +$0.05 | +0.05% | 94,543 | $94.85 | $94.55 $95.26 |
| Sep 28, 2026 | $95.58 | $95.62 | $94.88 | $94.90 | $-1.38 | -1.43% | 254,059 | $95.18 | $94.88 $95.62 |
| Sep 25, 2026 | $96.36 | $96.60 | $95.49 | $96.28 | +$0.20 | +0.21% | 171,624 | $96.25 | $95.49 $96.60 |
| Sep 24, 2026 | $96.07 | $96.54 | $95.48 | $96.08 | $-0.40 | -0.41% | 63,020 | $96.07 | $95.48 $96.54 |
| Sep 23, 2026 | $97.46 | $97.46 | $96.25 | $96.48 | $-1.43 | -1.46% | 43,444 | $96.62 | $96.25 $97.46 |
| Sep 22, 2026 | $98.27 | $98.72 | $97.67 | $97.91 | +$0.21 | +0.21% | 51,707 | $98.08 | $97.67 $98.72 |
| Sep 21, 2026 | $97.25 | $98.02 | $96.80 | $97.70 | +$1.23 | +1.28% | 89,866 | $97.53 | $96.80 $98.02 |
| Sep 18, 2026 | $96.90 | $97.05 | $96.27 | $96.47 | $-0.59 | -0.61% | 143,306 | $96.54 | $96.27 $97.05 |
| Sep 17, 2026 | $97.74 | $97.78 | $97.06 | $97.06 | +$0.89 | +0.93% | 67,148 | $97.35 | $97.06 $97.78 |
| Sep 16, 2026 | $96.91 | $97.36 | $95.70 | $96.17 | $-0.55 | -0.57% | 53,548 | $96.75 | $95.70 $97.36 |
| Sep 15, 2026 | $98.23 | $98.23 | $96.51 | $96.72 | $-1.83 | -1.86% | 712,486 | $97.29 | $96.51 $98.23 |
| Sep 14, 2026 | $98.07 | $98.89 | $97.98 | $98.55 | $-0.20 | -0.20% | 80,843 | $98.59 | $97.98 $98.89 |
| Sep 11, 2026 | $98.54 | $98.87 | $98.34 | $98.75 | +$1.09 | +1.11% | 70,006 | $98.61 | $98.34 $98.87 |
| Sep 10, 2026 | $97.46 | $98.30 | $97.10 | $97.66 | $-0.67 | -0.68% | 48,410 | $97.94 | $97.10 $98.30 |
| Sep 9, 2026 | $99.02 | $99.02 | $98.22 | $98.33 | $-1.40 | -1.40% | 61,517 | $98.52 | $98.22 $99.02 |
| Sep 8, 2026 | $100.27 | $100.35 | $99.59 | $99.73 | $-0.84 | -0.84% | 45,491 | $99.96 | $99.59 $100.35 |
| Sep 4, 2026 | $100.58 | $100.71 | $100.19 | $100.57 | $-1.01 | -0.99% | 72,510 | $100.52 | $100.19 $100.71 |
| Sep 3, 2026 | $101.03 | $101.97 | $101.03 | $101.58 | +$1.36 | +1.36% | 61,263 | $101.59 | $101.03 $101.97 |
| Sep 2, 2026 | $100.16 | $100.49 | $99.82 | $100.22 | +$0.37 | +0.37% | 42,002 | $100.20 | $99.82 $100.49 |
| Sep 1, 2026 | $100.69 | $100.81 | $99.64 | $99.85 | $-1.76 | -1.73% | 50,399 | $100.08 | $99.64 $100.81 |
| Aug 31, 2026 | $101.77 | $102.12 | $101.39 | $101.61 | $-0.68 | -0.66% | 58,416 | $101.71 | $101.39 $102.12 |
| Aug 28, 2026 | $101.79 | $102.60 | $101.79 | $102.29 | +$1.00 | +0.99% | 58,739 | $102.13 | $101.79 $102.60 |
| Aug 27, 2026 | $101.81 | $101.87 | $101.17 | $101.29 | $-1.03 | -1.01% | 53,379 | $101.50 | $101.17 $101.87 |
| Aug 26, 2026 | $102.65 | $102.83 | $102.04 | $102.32 | $-0.59 | -0.57% | 55,279 | $102.31 | $102.04 $102.83 |
| Aug 25, 2026 | $103.40 | $103.40 | $102.74 | $102.91 | $-0.37 | -0.35% | 62,147 | $102.94 | $102.74 $103.40 |
| Aug 24, 2026 | $103.26 | $103.77 | $103.12 | $103.28 | +$0.12 | +0.11% | 73,700 | $103.50 | $103.12 $103.77 |
| Aug 21, 2026 | $102.41 | $103.43 | $102.23 | $103.16 | +$1.27 | +1.25% | 34,950 | $103.09 | $102.23 $103.43 |