FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
69.49 USD  +0.73 (+1.06%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.93 50.21 49.69 50.05 280,562 +0.36(+0.72%)
Nov 29, 2017 50.97 50.97 49.32 49.69 585,270 -1.30(-2.55%)
Nov 28, 2017 50.98 51.07 50.71 50.99 229,776 +0.11(+0.22%)
Nov 27, 2017 50.90 50.99 50.76 50.88 185,115 -0.04(-0.08%)
Nov 24, 2017 50.71 50.96 50.71 50.92 80,275 +0.26(+0.51%)
Nov 22, 2017 50.82 50.82 50.60 50.66 190,643 -0.12(-0.24%)
Nov 21, 2017 50.43 50.79 50.33 50.78 250,143 +0.60(+1.20%)
Nov 20, 2017 50.10 50.21 50.00 50.18 191,176 +0.20(+0.40%)
Nov 17, 2017 50.20 50.20 49.94 49.98 151,382 -0.24(-0.48%)
Nov 16, 2017 49.86 50.33 49.84 50.22 186,933 +0.68(+1.37%)
Nov 15, 2017 49.69 49.74 49.35 49.54 272,335 -0.38(-0.76%)
Nov 14, 2017 49.91 50.00 49.66 49.92 194,321 -0.10(-0.20%)
Nov 13, 2017 49.87 50.05 49.80 50.02 157,462 -0.02(-0.04%)
Nov 10, 2017 49.96 50.07 49.82 50.04 212,908 +0.04(+0.08%)
Nov 09, 2017 50.08 50.10 49.49 50.00 316,073 -0.42(-0.83%)
Nov 08, 2017 50.18 50.46 50.03 50.42 165,863 +0.25(+0.50%)
Nov 07, 2017 50.25 50.25 49.97 50.17 232,526 -0.02(-0.04%)
Nov 06, 2017 50.04 50.20 49.99 50.19 260,817 +0.21(+0.42%)
Nov 03, 2017 49.87 49.99 49.53 49.98 240,189 +0.41(+0.83%)
Nov 02, 2017 49.50 49.60 49.18 49.57 218,563 +0.05(+0.10%)
Nov 01, 2017 49.80 49.82 49.27 49.52 374,971 -0.07(-0.14%)
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%)
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.