Friday, 29 March 2024
Fidelity MSCI Consumer Staples
Date | Open | High | Low | Close | Volume |
14/10/22 | 41.67 | 41.71 | 40.62 | 40.69 | 71,200 |
13/10/22 | 40.32 | 41.58 | 40.22 | 41.46 | 90,900 |
12/10/22 | 40.88 | 41.15 | 40.77 | 40.77 | 93,400 |
11/10/22 | 40.23 | 40.95 | 40.22 | 40.61 | 331,500 |
10/10/22 | 40.12 | 40.37 | 39.93 | 40.24 | 95,400 |
07/10/22 | 40.54 | 40.60 | 39.90 | 40.06 | 99,800 |
06/10/22 | 41.23 | 41.28 | 40.62 | 40.69 | 84,600 |
05/10/22 | 41.27 | 41.46 | 40.87 | 41.27 | 86,300 |
04/10/22 | 41.17 | 41.70 | 41.17 | 41.52 | 90,300 |
03/10/22 | 40.44 | 40.93 | 40.27 | 40.81 | 180,400 |
30/09/22 | 40.89 | 40.92 | 40.08 | 40.15 | 95,300 |
29/09/22 | 41.29 | 41.35 | 40.54 | 40.76 | 220,900 |
28/09/22 | 41.12 | 41.66 | 40.79 | 41.48 | 209,700 |
26/09/22 | 41.48 | 41.96 | 41.40 | 41.62 | 261,200 |
23/09/22 | 42.09 | 42.09 | 41.18 | 41.62 | 218,100 |
22/09/22 | 42.50 | 42.66 | 42.33 | 42.39 | 73,900 |
21/09/22 | 42.97 | 43.30 | 42.52 | 42.53 | 144,600 |
20/09/22 | 42.75 | 42.77 | 42.35 | 42.68 | 390,900 |
19/09/22 | 42.44 | 42.94 | 42.44 | 42.92 | 78,200 |
16/09/22 | 42.39 | 42.67 | 42.39 | 42.66 | 99,900 |
15/09/22 | 43.24 | 43.24 | 42.74 | 42.88 | 59,300 |
14/09/22 | 43.41 | 43.41 | 42.98 | 43.23 | 75,900 |
13/09/22 | 44.28 | 44.40 | 43.16 | 43.25 | 92,200 |
12/09/22 | 44.64 | 44.87 | 44.57 | 44.76 | 84,800 |
09/09/22 | 44.24 | 44.80 | 44.10 | 44.58 | 60,800 |
08/09/22 | 43.98 | 44.21 | 43.55 | 44.08 | 90,000 |
07/09/22 | 43.41 | 44.23 | 43.41 | 44.19 | 97,900 |
06/09/22 | 43.78 | 43.96 | 43.34 | 43.43 | 73,400 |
02/09/22 | 44.54 | 44.69 | 43.52 | 43.70 | 264,400 |
01/09/22 | 43.91 | 44.31 | 43.75 | 44.31 | 176,100 |
31/08/22 | 44.40 | 44.51 | 44.07 | 44.08 | 125,900 |
30/08/22 | 44.90 | 44.90 | 44.21 | 44.33 | 80,400 |
29/08/22 | 44.62 | 45.05 | 44.49 | 44.82 | 82,600 |
26/08/22 | 45.99 | 46.03 | 44.83 | 44.88 | 66,100 |
25/08/22 | 45.74 | 45.98 | 45.62 | 45.98 | 42,700 |
24/08/22 | 45.63 | 45.83 | 45.56 | 45.74 | 89,600 |
23/08/22 | 45.68 | 45.68 | 45.44 | 45.60 | 57,000 |
22/08/22 | 46.08 | 46.12 | 45.72 | 45.80 | 234,400 |
19/08/22 | 46.33 | 46.51 | 46.21 | 46.31 | 111,900 |
18/08/22 | 46.38 | 46.54 | 46.23 | 46.48 | 48,000 |
17/08/22 | 46.28 | 46.51 | 46.26 | 46.34 | 129,400 |
16/08/22 | 46.07 | 46.68 | 46.07 | 46.51 | 124,400 |
15/08/22 | 45.48 | 45.97 | 45.45 | 45.96 | 132,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |