FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
78.02 USD  -0.72 (-0.91%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.51 49.68 49.33 49.59 411,151 +0.25(+0.51%)
Oct 30, 2017 49.47 49.07 49.34 280,789 +0.15(+0.30%)
Oct 27, 2017 48.77 49.31 48.68 49.19 321,059 +1.23(+2.56%)
Oct 26, 2017 48.01 48.11 47.88 47.96 130,594 +0.20(+0.42%)
Oct 25, 2017 47.88 48.03 47.41 47.76 178,425 -0.18(-0.38%)
Oct 24, 2017 47.84 47.99 47.72 47.94 166,692 +0.17(+0.36%)
Oct 23, 2017 48.10 48.10 47.72 47.77 213,477 -0.17(-0.35%)
Oct 20, 2017 47.91 48.04 47.85 47.94 150,856 +0.31(+0.65%)
Oct 19, 2017 47.54 47.63 47.23 47.63 204,567 -0.16(-0.33%)
Oct 18, 2017 47.79 47.88 47.62 47.79 182,786 +0.16(+0.34%)
Oct 17, 2017 47.68 47.68 47.51 47.63 166,145 -0.02(-0.04%)
Oct 16, 2017 47.68 47.68 47.49 47.65 177,818 +0.12(+0.25%)
Oct 13, 2017 47.51 47.61 47.48 47.53 150,644 +0.23(+0.49%)
Oct 12, 2017 47.24 47.46 47.20 47.30 219,152 +0.02(+0.04%)
Oct 11, 2017 47.05 47.28 47.02 47.28 120,647 +0.23(+0.49%)
Oct 10, 2017 47.20 47.24 46.86 47.05 166,605 -0.01(-0.02%)
Oct 09, 2017 47.04 47.16 46.98 47.06 171,098 +0.14(+0.30%)
Oct 06, 2017 46.71 46.95 46.64 46.92 164,569 +0.11(+0.23%)
Oct 05, 2017 46.56 46.82 46.46 46.81 154,466 +0.44(+0.95%)
Oct 04, 2017 46.32 46.42 46.19 46.37 107,189 -0.03(-0.06%)
Oct 03, 2017 46.33 46.41 46.28 46.40 150,520 +0.12(+0.26%)
Oct 02, 2017 46.25 46.40 46.04 46.28 198,173 +0.12(+0.26%)
Sep 29, 2017 45.93 46.18 45.89 46.16 249,714 +0.30(+0.65%)
Sep 28, 2017 45.71 45.86 45.61 45.86 90,684 +0.11(+0.24%)
Sep 27, 2017 45.48 45.93 45.48 45.75 123,592 +0.50(+1.10%)
Sep 26, 2017 45.33 45.45 45.11 45.25 125,054 +0.16(+0.35%)
Sep 25, 2017 45.58 45.58 44.87 45.09 228,336 -0.65(-1.42%)
Sep 22, 2017 45.54 45.75 45.49 45.74 108,226 +0.05(+0.11%)
Sep 21, 2017 45.93 45.93 45.51 45.69 85,690 -0.24(-0.52%)
Sep 20, 2017 46.17 46.17 45.60 45.93 161,023 -0.22(-0.48%)
Sep 19, 2017 46.11 46.24 45.97 46.15 217,361 +0.14(+0.30%)
Sep 18, 2017 46.02 46.20 45.88 46.01 164,695 +0.06(+0.13%)
Sep 15, 2017 45.82 46.02 45.69 45.95 136,727 +0.00(+0.00%)
Sep 14, 2017 45.92 46.12 45.78 45.95 118,623 -0.14(-0.30%)
Sep 13, 2017 46.09 46.09 45.92 46.09 135,631 -0.05(-0.11%)
Sep 12, 2017 46.22 46.24 45.95 46.14 202,862 +0.07(+0.15%)
Sep 11, 2017 45.76 46.09 45.74 46.07 114,686 +0.69(+1.52%)
Sep 08, 2017 45.72 45.72 45.35 45.38 213,522 -0.39(-0.85%)
Sep 07, 2017 45.65 45.81 45.52 45.77 105,320 +0.23(+0.51%)
Sep 06, 2017 45.64 45.64 45.29 45.54 146,606 +0.05(+0.11%)
Sep 05, 2017 45.74 45.83 45.15 45.49 249,488 -0.39(-0.85%)
Sep 01, 2017 46.01 46.04 45.80 45.88 157,951 +0.02(+0.04%)
Aug 31, 2017 45.66 45.95 45.64 45.86 253,940 +0.34(+0.75%)
Aug 30, 2017 45.20 45.58 45.13 45.52 118,107 +0.36(+0.80%)
Aug 29, 2017 44.59 45.21 44.50 45.16 97,885 +0.21(+0.47%)
Aug 28, 2017 44.94 45.01 44.78 44.95 76,458 +0.11(+0.25%)
Aug 25, 2017 45.03 45.15 44.78 44.84 114,629 -0.04(-0.09%)
Aug 24, 2017 45.01 45.04 44.67 44.88 77,787 +0.02(+0.04%)
Aug 23, 2017 44.74 44.96 44.70 44.86 81,843 -0.12(-0.27%)
Aug 22, 2017 44.55 45.00 44.55 44.98 159,723 +0.64(+1.44%)
Aug 21, 2017 44.35 44.40 44.02 44.34 111,342 -0.02(-0.04%)
Aug 18, 2017 44.40 44.64 44.18 44.36 225,024 -0.02(-0.05%)
Aug 17, 2017 45.12 45.18 44.38 44.38 210,943 -0.90(-1.99%)
Aug 16, 2017 45.23 45.45 45.12 45.28 126,014 +0.16(+0.35%)
Aug 15, 2017 45.14 45.19 44.98 45.12 167,898 +0.12(+0.27%)
Aug 14, 2017 44.74 45.07 44.70 45.00 138,135 +0.69(+1.56%)
Aug 11, 2017 44.01 44.41 43.98 44.31 178,708 +0.34(+0.77%)
Aug 10, 2017 44.69 44.74 43.93 43.97 283,352 -0.97(-2.16%)
Aug 09, 2017 44.67 44.94 44.60 44.94 172,326 -0.04(-0.09%)
Aug 08, 2017 44.95 45.33 44.84 44.98 184,667 +0.08(+0.18%)
Aug 07, 2017 44.85 45.03 44.79 44.90 154,079 +0.15(+0.34%)
Aug 04, 2017 44.79 44.90 44.65 44.75 98,178 +0.06(+0.13%)
Aug 03, 2017 44.82 44.85 44.59 44.69 111,435 -0.13(-0.29%)
Aug 02, 2017 45.19 45.19 44.47 44.82 168,850 +0.11(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.