Fidelity Info Tech MSCI ETF (NY: FTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2024	176.10	176.10	171.87	172.56	326,453	-2.33(-1.33%)
Jun 18, 2024	174.35	175.34	174.00	174.88	237,226	+0.68(+0.39%)
Jun 17, 2024	172.68	174.88	171.77	174.21	211,305	+2.05(+1.19%)
Jun 14, 2024	171.19	172.19	170.77	172.16	171,756	+0.65(+0.38%)
Jun 13, 2024	171.85	172.27	170.28	171.51	185,104	+1.54(+0.90%)
Jun 12, 2024	168.19	171.38	167.92	169.97	232,566	+3.88(+2.34%)
Jun 11, 2024	163.62	166.09	163.34	166.09	155,316	+2.22(+1.35%)
Jun 10, 2024	162.70	164.32	162.49	163.87	205,846	+0.71(+0.43%)
Jun 07, 2024	163.04	163.83	162.22	163.16	150,373	-0.11(-0.07%)
Jun 06, 2024	164.14	164.40	162.64	163.27	176,148	-0.65(-0.40%)
Jun 05, 2024	161.25	163.92	160.86	163.92	203,346	+4.20(+2.63%)
Jun 04, 2024	159.41	159.97	158.51	159.72	124,755	+0.22(+0.14%)
Jun 03, 2024	160.15	160.26	157.50	159.50	221,745	+1.01(+0.64%)
May 31, 2024	159.48	159.48	155.19	158.49	203,818	-0.36(-0.23%)
May 30, 2024	161.39	161.39	158.27	158.85	238,434	-3.84(-2.36%)
May 29, 2024	161.88	163.28	161.78	162.68	172,133	-0.87(-0.53%)
May 28, 2024	163.19	163.83	162.29	163.55	197,206	+1.58(+0.97%)
May 24, 2024	160.76	162.10	160.19	161.97	140,785	+1.53(+0.95%)
May 23, 2024	163.01	163.01	159.68	160.44	204,405	+0.03(+0.02%)
May 22, 2024	160.67	160.93	159.29	160.41	179,779	+0.16(+0.10%)
May 21, 2024	159.32	160.36	158.98	160.25	163,942	+0.21(+0.13%)
May 20, 2024	158.42	160.36	158.29	160.04	142,904	+1.97(+1.24%)
May 17, 2024	159.06	159.06	157.22	158.08	144,335	-0.54(-0.34%)
May 16, 2024	159.38	159.78	158.55	158.62	187,998	-0.60(-0.38%)
May 15, 2024	156.63	159.22	156.50	159.22	188,324	+3.70(+2.38%)
May 14, 2024	153.82	155.67	153.82	155.52	134,724	+1.46(+0.95%)
May 13, 2024	154.48	154.56	153.52	154.06	137,270	+0.74(+0.48%)
May 10, 2024	153.57	154.38	152.82	153.32	127,284	+0.49(+0.32%)
May 09, 2024	152.92	153.00	152.00	152.84	124,319	-0.05(-0.03%)
May 08, 2024	152.10	153.18	151.91	152.88	167,270	+0.11(+0.07%)
May 07, 2024	153.60	153.69	152.74	152.78	118,555	-0.85(-0.55%)
May 06, 2024	151.96	153.62	151.70	153.62	225,838	+2.43(+1.60%)
May 03, 2024	151.07	151.80	150.41	151.20	230,078	+3.88(+2.63%)
May 02, 2024	146.94	147.62	144.91	147.32	1,082,321	+2.18(+1.50%)
May 01, 2024	146.04	148.43	144.62	145.15	244,182	-1.69(-1.15%)
Apr 30, 2024	149.59	150.29	146.80	146.83	137,397	-3.25(-2.17%)
Apr 29, 2024	150.32	150.39	149.35	150.09	308,645	+0.41(+0.27%)
Apr 26, 2024	148.55	150.41	148.10	149.68	167,209	+2.41(+1.63%)
Apr 25, 2024	144.94	147.47	144.54	147.27	168,378	+0.28(+0.19%)
Apr 24, 2024	148.05	148.46	146.22	146.99	127,013	+0.33(+0.22%)
Apr 23, 2024	144.96	147.03	144.75	146.66	187,995	+2.61(+1.81%)
Apr 22, 2024	143.46	144.97	142.28	144.06	199,990	+1.74(+1.22%)
Apr 19, 2024	145.68	146.15	141.92	142.32	360,739	-3.95(-2.70%)
Apr 18, 2024	147.60	148.24	146.05	146.27	193,893	-1.31(-0.89%)
Apr 17, 2024	150.58	150.80	147.52	147.58	264,007	-2.43(-1.62%)
Apr 16, 2024	149.80	150.87	149.31	150.01	194,484	+0.40(+0.27%)
Apr 15, 2024	153.90	153.97	149.40	149.61	332,688	-3.27(-2.14%)
Apr 12, 2024	153.94	154.39	152.34	152.88	169,744	-2.80(-1.80%)
Apr 11, 2024	153.17	155.83	152.41	155.68	214,208	+3.18(+2.08%)
Apr 10, 2024	152.00	153.04	151.78	152.50	174,299	-1.70(-1.10%)
Apr 09, 2024	154.40	154.64	152.19	154.20	186,173	+0.57(+0.37%)
Apr 08, 2024	154.14	154.43	153.12	153.63	153,105	-0.24(-0.16%)
Apr 05, 2024	152.72	154.62	152.21	153.87	169,830	+1.82(+1.19%)
Apr 04, 2024	156.11	156.73	151.96	152.06	225,265	-2.47(-1.60%)
Apr 03, 2024	153.34	155.40	153.28	154.52	179,412	+0.31(+0.20%)
Apr 02, 2024	153.93	154.31	152.69	154.21	258,416	-1.50(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.