Fidelity Info Tech MSCI ETF (NY: FTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	177.22	177.22	173.00	173.00	302,636	-5.91(-3.30%)
Oct 30, 2024	180.14	180.75	178.91	178.91	197,404	-2.69(-1.48%)
Oct 29, 2024	179.60	181.99	178.78	181.60	318,121	+2.34(+1.31%)
Oct 28, 2024	180.29	180.29	179.25	179.26	204,839	+0.17(+0.09%)
Oct 25, 2024	179.10	180.96	178.69	179.09	173,074	+0.94(+0.53%)
Oct 24, 2024	178.42	178.48	177.00	178.15	145,561	+0.60(+0.34%)
Oct 23, 2024	179.62	179.78	175.89	177.55	205,142	-2.67(-1.48%)
Oct 22, 2024	179.57	180.92	179.00	180.22	323,099	-0.23(-0.13%)
Oct 21, 2024	178.95	180.45	178.70	180.45	237,665	+1.00(+0.56%)
Oct 18, 2024	180.12	180.12	179.09	179.45	176,169	+0.72(+0.40%)
Oct 17, 2024	180.47	180.59	178.73	178.73	220,008	+0.56(+0.31%)
Oct 16, 2024	178.12	178.43	176.18	178.17	221,487	+0.33(+0.19%)
Oct 15, 2024	181.13	181.49	176.86	177.84	250,531	-2.99(-1.65%)
Oct 14, 2024	179.72	181.28	179.72	180.83	174,781	+2.18(+1.22%)
Oct 11, 2024	177.62	178.94	177.48	178.65	141,570	+0.56(+0.31%)
Oct 10, 2024	176.67	178.29	176.08	178.09	164,361	+0.28(+0.16%)
Oct 09, 2024	176.03	177.97	175.62	177.81	204,251	+2.00(+1.14%)
Oct 08, 2024	173.75	176.09	173.62	175.81	188,626	+3.00(+1.74%)
Oct 07, 2024	173.24	174.28	172.39	172.81	186,095	-1.16(-0.67%)
Oct 04, 2024	173.99	174.21	171.99	173.97	198,198	+2.12(+1.23%)
Oct 03, 2024	170.78	173.03	170.65	171.85	140,014	+0.68(+0.40%)
Oct 02, 2024	169.82	171.88	169.00	171.17	157,446	+1.14(+0.67%)
Oct 01, 2024	174.15	174.15	168.96	170.03	250,848	-4.47(-2.56%)
Sep 30, 2024	173.05	174.50	172.36	174.50	193,861	+0.62(+0.36%)
Sep 27, 2024	175.61	175.61	173.15	173.88	160,946	-1.38(-0.79%)
Sep 26, 2024	176.15	176.30	173.50	175.26	218,972	+2.22(+1.28%)
Sep 25, 2024	172.56	174.00	172.48	173.04	132,872	+0.32(+0.19%)
Sep 24, 2024	172.24	173.00	170.37	172.72	180,423	+1.35(+0.79%)
Sep 23, 2024	171.70	171.78	170.97	171.37	176,132	-0.21(-0.12%)
Sep 20, 2024	171.72	172.35	170.20	171.58	150,452	-0.82(-0.48%)
Sep 19, 2024	171.67	173.34	171.20	172.40	190,460	+5.19(+3.10%)
Sep 18, 2024	168.50	170.25	167.18	167.21	199,476	-1.01(-0.60%)
Sep 17, 2024	169.45	169.68	167.29	168.22	250,002	+0.12(+0.07%)
Sep 16, 2024	167.78	168.58	166.81	168.10	163,508	-1.20(-0.71%)
Sep 13, 2024	168.65	169.68	168.12	169.30	128,282	+1.07(+0.64%)
Sep 12, 2024	167.00	168.92	165.69	168.23	175,044	+1.27(+0.76%)
Sep 11, 2024	162.78	167.20	160.37	166.96	175,835	+4.65(+2.86%)
Sep 10, 2024	161.23	162.42	159.85	162.31	130,491	+1.77(+1.10%)
Sep 09, 2024	160.12	160.89	158.83	160.54	180,356	+1.99(+1.26%)
Sep 06, 2024	162.50	162.58	157.83	158.55	235,841	-3.81(-2.35%)
Sep 05, 2024	161.76	164.23	161.42	162.36	126,425	-0.23(-0.14%)
Sep 04, 2024	161.65	164.05	160.72	162.59	217,217	-0.51(-0.31%)

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.