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: 5:08 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 63.33 63.90 63.15 63.77 231,880 +0.70(+1.11%)
Sep 27, 2019 64.13 64.13 62.61 63.07 208,200 -0.89(-1.39%)
Sep 26, 2019 63.91 64.20 63.54 63.96 104,894 +0.02(+0.03%)
Sep 25, 2019 63.12 64.12 62.53 63.94 175,674 +0.72(+1.14%)
Sep 24, 2019 64.28 64.53 62.95 63.22 323,363 -0.67(-1.05%)
Sep 23, 2019 63.74 64.09 63.57 63.89 145,148 +0.12(+0.19%)
Sep 20, 2019 64.65 64.65 63.53 63.77 239,300 -0.83(-1.28%)
Sep 19, 2019 64.67 65.18 64.53 64.60 252,302 +0.13(+0.20%)
Sep 18, 2019 64.42 64.53 63.65 64.47 181,078 +0.00(+0.00%)
Sep 17, 2019 64.27 64.49 64.15 64.47 123,971 +0.21(+0.33%)
Sep 16, 2019 63.82 64.38 63.78 64.26 171,479 -0.06(-0.09%)
Sep 13, 2019 64.68 64.68 64.24 64.32 166,200 -0.46(-0.71%)
Sep 12, 2019 64.86 65.29 64.53 64.78 359,477 +0.30(+0.47%)
Sep 11, 2019 64.02 64.48 63.84 64.48 167,609 +0.71(+1.11%)
Sep 10, 2019 63.75 63.77 63.03 63.77 219,698 -0.35(-0.55%)
Sep 09, 2019 64.92 64.92 63.73 64.12 224,469 -0.45(-0.70%)
Sep 06, 2019 64.81 64.87 64.47 64.57 241,900 -0.12(-0.19%)
Sep 05, 2019 64.21 64.93 64.19 64.69 287,763 +1.31(+2.07%)
Sep 04, 2019 62.98 63.40 62.96 63.38 141,955 +1.01(+1.62%)
Sep 03, 2019 62.61 62.85 62.11 62.37 257,281 -0.70(-1.11%)
Aug 30, 2019 63.56 63.63 62.70 63.07 217,100 -0.07(-0.11%)
Aug 29, 2019 62.90 63.33 62.62 63.14 261,669 +1.05(+1.69%)
Aug 28, 2019 61.74 62.14 61.29 62.09 150,901 +0.05(+0.08%)
Aug 27, 2019 62.61 62.70 61.71 62.04 205,726 -0.11(-0.18%)
Aug 26, 2019 62.19 62.28 61.69 62.15 234,691 +0.71(+1.16%)
Aug 23, 2019 63.11 63.68 61.21 61.44 486,100 -1.99(-3.14%)
Aug 22, 2019 63.75 63.87 62.89 63.43 199,170 -0.15(-0.24%)
Aug 21, 2019 63.46 63.76 63.33 63.58 185,114 +0.77(+1.23%)
Aug 20, 2019 63.04 63.34 62.77 62.81 231,163 -0.28(-0.44%)
Aug 19, 2019 63.11 63.35 62.84 63.09 367,123 +0.86(+1.38%)
Aug 16, 2019 61.71 62.38 61.71 62.23 250,100 +1.11(+1.82%)
Aug 15, 2019 61.30 61.39 60.61 61.12 283,225 -0.13(-0.21%)
Aug 14, 2019 62.00 62.22 61.06 61.25 679,081 -1.89(-2.99%)
Aug 13, 2019 61.65 63.40 61.57 63.14 659,532 +1.45(+2.35%)
Aug 12, 2019 62.12 62.26 61.47 61.69 192,497 -0.81(-1.30%)
Aug 09, 2019 62.93 63.03 62.09 62.50 331,400 -0.79(-1.25%)
Aug 08, 2019 62.18 63.29 62.07 63.29 421,985 +1.62(+2.63%)
Aug 07, 2019 60.59 61.84 60.32 61.67 428,355 +0.35(+0.57%)
Aug 06, 2019 61.16 61.53 60.65 61.32 409,499 +0.93(+1.54%)
Aug 05, 2019 61.37 61.68 59.89 60.39 951,137 -2.57(-4.08%)
Aug 02, 2019 63.67 63.67 62.50 62.96 534,800 -1.25(-1.95%)
Aug 01, 2019 64.66 65.96 63.87 64.21 511,788 -0.32(-0.50%)
Jul 31, 2019 65.83 65.89 63.89 64.53 483,167 -0.92(-1.41%)
Jul 30, 2019 65.37 65.74 65.26 65.45 158,249 -0.40(-0.61%)
Jul 29, 2019 66.00 66.04 65.31 65.85 211,653 -0.13(-0.20%)
Jul 26, 2019 65.80 66.07 65.77 65.98 188,500 +0.45(+0.69%)
Jul 25, 2019 65.85 65.92 65.40 65.53 246,579 -0.50(-0.76%)
Jul 24, 2019 65.31 66.03 65.31 66.03 151,055 +0.68(+1.04%)
Jul 23, 2019 65.40 65.42 64.89 65.35 222,348 +0.34(+0.52%)
Jul 22, 2019 64.53 65.17 64.53 65.01 175,238 +0.73(+1.14%)
Jul 19, 2019 65.18 65.21 64.28 64.28 241,300 -0.39(-0.60%)
Jul 18, 2019 64.09 64.76 64.08 64.67 157,905 +0.43(+0.67%)
Jul 17, 2019 64.42 64.62 64.24 64.24 151,295 -0.15(-0.23%)
Jul 16, 2019 64.87 64.91 64.25 64.39 219,883 -0.53(-0.82%)
Jul 15, 2019 64.91 64.98 64.76 64.92 160,262 +0.18(+0.28%)
Jul 12, 2019 64.43 64.76 64.35 64.74 194,300 +0.49(+0.76%)
Jul 11, 2019 64.20 64.48 64.04 64.25 319,529 +0.23(+0.36%)
Jul 10, 2019 63.92 64.41 63.83 64.02 201,982 +0.47(+0.74%)
Jul 09, 2019 63.00 63.62 62.99 63.55 171,130 +0.27(+0.43%)
Jul 08, 2019 63.30 63.34 63.07 63.28 195,227 -0.48(-0.75%)
Jul 05, 2019 63.44 63.87 63.13 63.76 211,600 -0.09(-0.14%)
Jul 03, 2019 63.54 63.86 63.42 63.85 164,400 +0.42(+0.66%)
Jul 02, 2019 63.18 63.43 63.04 63.43 177,194 +0.19(+0.30%)
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.