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 (%)
Apr 30, 2015 32.97 32.97 32.45 32.57 338,117 -0.56(-1.69%)
Apr 29, 2015 33.13 33.28 32.90 33.13 52,925 -0.14(-0.42%)
Apr 28, 2015 33.30 33.42 32.96 33.27 90,643 +0.04(+0.12%)
Apr 27, 2015 33.32 33.42 33.17 33.23 121,400 +0.06(+0.18%)
Apr 24, 2015 33.33 33.33 33.03 33.17 73,120 +0.19(+0.58%)
Apr 23, 2015 32.85 33.10 32.74 32.98 105,824 +0.08(+0.24%)
Apr 22, 2015 32.71 32.95 32.53 32.90 51,988 +0.32(+0.98%)
Apr 21, 2015 32.74 32.78 32.56 32.58 47,087 +0.01(+0.03%)
Apr 20, 2015 32.27 32.61 32.24 32.57 78,061 +0.55(+1.70%)
Apr 17, 2015 32.33 32.33 31.92 32.02 91,171 -0.53(-1.61%)
Apr 16, 2015 32.55 32.62 32.47 32.55 52,534 -0.06(-0.18%)
Apr 15, 2015 32.44 32.68 32.42 32.61 95,090 +0.28(+0.86%)
Apr 14, 2015 32.43 32.49 32.16 32.33 57,342 -0.09(-0.28%)
Apr 13, 2015 32.60 32.72 32.41 32.42 100,927 -0.14(-0.43%)
Apr 10, 2015 32.42 32.56 32.36 32.56 50,958 +0.14(+0.43%)
Apr 09, 2015 32.28 32.43 32.13 32.42 100,186 +0.14(+0.43%)
Apr 08, 2015 32.21 32.37 32.15 32.28 71,543 +0.09(+0.28%)
Apr 07, 2015 32.21 32.42 32.18 32.19 80,671 -0.02(-0.06%)
Apr 06, 2015 31.69 32.25 31.68 32.21 138,719 +0.31(+0.97%)
Apr 02, 2015 31.92 31.90 31.90 31.90 93,800 -0.02(-0.06%)
Apr 01, 2015 32.05 32.05 31.74 31.92 332,234 -0.16(-0.50%)
Mar 31, 2015 32.23 32.30 32.07 32.08 91,498 -0.25(-0.77%)
Mar 30, 2015 32.14 32.35 32.14 32.33 103,116 +0.34(+1.06%)
Mar 27, 2015 31.92 32.05 31.75 31.99 444,496 +0.09(+0.28%)
Mar 26, 2015 31.71 32.02 31.55 31.90 108,372 +0.02(+0.06%)
Mar 25, 2015 32.81 32.81 31.87 31.88 160,454 -0.88(-2.69%)
Mar 24, 2015 32.91 32.97 32.76 32.76 74,801 -0.10(-0.30%)
Mar 23, 2015 32.95 33.01 32.86 32.86 55,385 +0.04(+0.12%)
Mar 20, 2015 32.94 33.00 32.82 32.82 101,273 +0.06(+0.18%)
Mar 19, 2015 32.75 32.75 32.72 32.76 102,093 -0.04(-0.12%)
Mar 18, 2015 32.35 32.91 32.22 32.80 91,120 +0.40(+1.23%)
Mar 17, 2015 32.33 32.45 32.24 32.40 49,949 +0.02(+0.06%)
Mar 16, 2015 32.12 32.38 32.07 32.38 77,356 +0.39(+1.22%)
Mar 13, 2015 32.12 32.18 31.78 31.99 256,542 -0.18(-0.56%)
Mar 12, 2015 31.89 32.17 31.82 32.17 128,531 +0.21(+0.66%)
Mar 11, 2015 32.15 32.20 31.94 31.96 93,063 -0.17(-0.53%)
Mar 10, 2015 32.60 32.60 32.12 32.13 133,380 -0.67(-2.04%)
Mar 09, 2015 32.81 32.92 32.63 32.80 119,599 +0.15(+0.46%)
Mar 06, 2015 33.14 33.14 32.58 32.65 159,110 -0.38(-1.15%)
Mar 05, 2015 33.16 33.16 32.90 33.03 177,315 +0.01(+0.03%)
Mar 04, 2015 33.09 33.15 32.83 33.02 171,755 -0.13(-0.39%)
Mar 03, 2015 33.41 33.42 33.07 33.15 248,611 -0.26(-0.77%)
Mar 02, 2015 33.13 33.42 33.11 33.41 313,095 +0.32(+0.96%)
Feb 27, 2015 33.25 33.28 33.05 33.09 115,538 -0.16(-0.49%)
Feb 26, 2015 33.14 33.28 33.07 33.25 68,867 +0.19(+0.58%)
Feb 25, 2015 33.20 33.20 32.97 33.06 111,736 -0.17(-0.51%)
Feb 24, 2015 33.12 33.28 32.99 33.23 83,762 +0.08(+0.24%)
Feb 23, 2015 33.22 33.22 32.97 33.15 103,522 +0.01(+0.03%)
Feb 20, 2015 32.96 33.15 32.77 33.14 93,981 +0.22(+0.67%)
Feb 19, 2015 32.76 32.96 32.71 32.92 75,156 +0.12(+0.37%)
Feb 18, 2015 32.79 32.82 32.68 32.80 138,212 +0.07(+0.21%)
Feb 17, 2015 32.78 32.78 32.63 32.73 124,197 +0.02(+0.06%)
Feb 13, 2015 32.60 32.71 32.71 32.71 102,000 +0.22(+0.68%)
Feb 12, 2015 32.24 32.49 32.24 32.49 113,396 +0.52(+1.63%)
Feb 11, 2015 31.83 32.03 31.81 31.97 65,769 +0.14(+0.44%)
Feb 10, 2015 31.64 31.86 31.43 31.83 144,521 +0.47(+1.48%)
Feb 09, 2015 31.36 31.51 31.29 31.36 66,327 -0.04(-0.11%)
Feb 06, 2015 31.61 31.74 31.33 31.40 366,573 -0.14(-0.44%)
Feb 05, 2015 31.39 31.56 31.30 31.54 64,062 +0.30(+0.96%)
Feb 04, 2015 31.19 31.45 31.19 31.24 93,450 +0.06(+0.19%)
Feb 03, 2015 30.92 31.21 30.87 31.18 133,080 +0.36(+1.17%)
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.