FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
76.82 USD  +0.43 (+0.56%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.16 57.36 56.99 57.16 175,373 -0.20(-0.35%)
Feb 27, 2019 57.16 57.37 56.78 57.36 155,595 +0.03(+0.05%)
Feb 26, 2019 57.13 57.50 57.10 57.33 168,426 +0.09(+0.16%)
Feb 25, 2019 57.44 57.65 57.22 57.24 417,482 +0.27(+0.47%)
Feb 22, 2019 56.52 56.97 56.50 56.97 187,500 +0.72(+1.28%)
Feb 21, 2019 56.13 56.44 55.91 56.25 157,465 +0.03(+0.05%)
Feb 20, 2019 56.22 56.47 55.95 56.22 189,089 +0.04(+0.07%)
Feb 19, 2019 56.01 56.34 55.91 56.18 779,446 +0.04(+0.07%)
Feb 15, 2019 56.14 56.16 55.80 56.14 223,500 +0.46(+0.83%)
Feb 14, 2019 55.45 55.87 55.31 55.68 209,095 +0.10(+0.18%)
Feb 13, 2019 55.76 55.92 55.51 55.58 223,538 +0.08(+0.14%)
Feb 12, 2019 55.15 55.54 55.07 55.50 286,343 +0.74(+1.35%)
Feb 11, 2019 54.90 55.05 54.63 54.76 189,780 +0.07(+0.13%)
Feb 08, 2019 53.89 54.70 53.87 54.69 206,600 +0.34(+0.63%)
Feb 07, 2019 54.57 54.82 54.00 54.35 197,632 -0.74(-1.34%)
Feb 06, 2019 54.97 55.24 54.75 55.09 220,512 +0.18(+0.33%)
Feb 05, 2019 54.62 55.01 54.58 54.91 404,600 +0.44(+0.81%)
Feb 04, 2019 53.69 54.47 53.68 54.47 207,889 +0.88(+1.64%)
Feb 01, 2019 53.26 53.84 53.26 53.59 203,300 +0.34(+0.64%)
Jan 31, 2019 52.98 53.54 52.85 53.25 228,956 +0.13(+0.24%)
Jan 30, 2019 52.41 53.27 52.19 53.12 278,257 +1.45(+2.81%)
Jan 29, 2019 52.29 52.29 51.58 51.67 195,526 -0.54(-1.03%)
Jan 28, 2019 52.10 52.22 51.77 52.21 232,342 -0.64(-1.21%)
Jan 25, 2019 52.45 52.96 52.28 52.85 328,700 +0.83(+1.60%)
Jan 24, 2019 51.68 52.16 51.68 52.02 163,981 +0.50(+0.97%)
Jan 23, 2019 51.62 51.97 50.98 51.52 173,163 +0.17(+0.33%)
Jan 22, 2019 51.87 51.99 51.01 51.35 347,822 -0.90(-1.72%)
Jan 18, 2019 51.91 52.39 51.67 52.25 380,900 +0.78(+1.52%)
Jan 17, 2019 50.94 51.75 50.90 51.47 295,242 +0.36(+0.70%)
Jan 16, 2019 51.11 51.42 51.03 51.11 221,631 +0.08(+0.16%)
Jan 15, 2019 50.40 51.13 50.40 51.03 157,797 +0.75(+1.49%)
Jan 14, 2019 50.35 50.47 50.13 50.28 267,707 -0.54(-1.06%)
Jan 11, 2019 50.59 50.84 50.48 50.82 123,900 -0.03(-0.06%)
Jan 10, 2019 50.26 50.86 50.00 50.85 192,096 +0.26(+0.51%)
Jan 09, 2019 50.23 50.85 50.19 50.59 270,354 +0.61(+1.22%)
Jan 08, 2019 49.99 50.15 49.35 49.98 416,882 +0.48(+0.97%)
Jan 07, 2019 49.01 49.83 48.95 49.50 337,669 +0.55(+1.12%)
Jan 04, 2019 47.72 49.19 47.54 48.95 389,900 +2.06(+4.39%)
Jan 03, 2019 48.16 48.32 46.87 46.89 426,244 -2.46(-4.98%)
Jan 02, 2019 48.40 49.60 48.33 49.35 360,005 +0.11(+0.22%)
Dec 31, 2018 49.26 49.49 48.89 49.24 684,300 +0.44(+0.90%)
Dec 28, 2018 49.19 49.60 48.36 48.80 717,300 -0.09(-0.18%)
Dec 27, 2018 47.83 48.89 47.00 48.89 608,900 +0.41(+0.85%)
Dec 26, 2018 46.11 48.48 45.82 48.48 780,177 +2.74(+5.99%)
Dec 24, 2018 46.53 47.03 45.74 45.74 1,068,800 -1.23(-2.62%)
Dec 21, 2018 48.50 48.95 46.77 46.97 901,500 -1.66(-3.41%)
Dec 20, 2018 49.36 49.80 47.31 48.63 4,491,299 -0.93(-1.88%)
Dec 19, 2018 50.50 51.38 49.07 49.56 675,747 -0.95(-1.88%)
Dec 18, 2018 50.51 50.94 50.14 50.51 720,413 +0.43(+0.86%)
Dec 17, 2018 51.07 51.39 49.74 50.08 645,397 -1.23(-2.40%)
Dec 14, 2018 51.90 52.19 51.25 51.31 303,700 -1.22(-2.32%)
Dec 13, 2018 52.84 53.08 52.26 52.53 271,195 +0.00(+0.00%)
Dec 12, 2018 52.91 53.33 52.52 52.53 326,380 +0.46(+0.88%)
Dec 11, 2018 52.86 52.92 51.69 52.07 232,426 +0.04(+0.08%)
Dec 10, 2018 51.17 52.22 50.85 52.03 678,057 +0.67(+1.30%)
Dec 07, 2018 52.97 53.23 51.14 51.36 426,500 -1.82(-3.42%)
Dec 06, 2018 51.86 53.18 51.53 53.18 608,751 +0.14(+0.26%)
Dec 04, 2018 54.80 54.91 52.96 53.04 530,400 -2.14(-3.88%)
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.