Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.02 24.25 23.98 24.18 48,996 -0.02(-0.08%)
Jan 30, 2014 24.29 24.29 24.02 24.20 63,872 +0.40(+1.69%)
Jan 29, 2014 23.94 23.98 23.75 23.80 75,156 -0.22(-0.93%)
Jan 28, 2014 23.95 24.04 23.83 24.02 97,278 -0.10(-0.40%)
Jan 27, 2014 24.46 24.46 23.97 24.12 105,407 -0.27(-1.10%)
Jan 24, 2014 24.87 24.87 24.38 24.38 124,138 -0.52(-2.07%)
Jan 23, 2014 24.99 24.99 24.76 24.90 85,701 -0.14(-0.55%)
Jan 22, 2014 25.01 25.04 24.95 25.04 59,398 +0.06(+0.26%)
Jan 21, 2014 25.00 25.06 24.84 24.97 83,152 +0.10(+0.40%)
Jan 17, 2014 25.01 24.87 24.87 24.87 154,305 -0.16(-0.62%)
Jan 16, 2014 25.10 25.10 24.97 25.03 264,167 +0.01(+0.04%)
Jan 15, 2014 24.74 25.07 24.79 25.02 130,392 +0.28(+1.14%)
Jan 14, 2014 24.36 24.76 24.36 24.74 69,446 +0.47(+1.96%)
Jan 13, 2014 24.58 24.65 24.20 24.26 145,388 -0.30(-1.23%)
Jan 10, 2014 24.61 24.63 24.44 24.56 45,781 +0.05(+0.22%)
Jan 09, 2014 24.74 24.74 24.44 24.51 83,728 -0.11(-0.45%)
Jan 08, 2014 24.62 24.66 24.56 24.62 79,509 +0.03(+0.11%)
Jan 07, 2014 24.51 24.63 24.43 24.59 66,168 +0.22(+0.90%)
Jan 06, 2014 24.48 24.48 24.30 24.37 94,820 -0.06(-0.26%)
Jan 03, 2014 24.58 24.58 24.37 24.44 78,059 -0.05(-0.22%)
Jan 02, 2014 24.70 24.70 24.44 24.49 68,839 -0.25(-1.00%)
Dec 31, 2013 24.66 24.74 24.74 24.74 80,712 +0.16(+0.63%)
Dec 30, 2013 24.62 24.62 24.50 24.58 73,987 -0.02(-0.07%)
Dec 27, 2013 24.78 24.78 24.60 24.60 65,051 -0.05(-0.19%)
Dec 26, 2013 24.67 24.67 24.61 24.65 80,816 +0.07(+0.30%)
Dec 24, 2013 24.59 24.60 24.54 24.57 41,686 +0.04(+0.15%)
Dec 23, 2013 24.45 24.86 24.38 24.54 116,793 +0.24(+0.98%)
Dec 20, 2013 24.05 24.30 24.02 24.30 72,749 +0.28(+1.18%)
Dec 19, 2013 24.01 24.03 23.92 24.02 62,971 +0.03(+0.11%)
Dec 18, 2013 23.83 23.99 23.51 23.99 91,339 +0.17(+0.73%)
Dec 17, 2013 23.83 23.86 23.76 23.81 42,757 +0.04(+0.15%)
Dec 16, 2013 23.69 23.81 23.64 23.78 87,332 +0.20(+0.85%)
Dec 13, 2013 23.58 23.65 23.53 23.58 29,889 +0.02(+0.08%)
Dec 12, 2013 23.72 23.72 23.56 23.56 35,605 -0.11(-0.46%)
Dec 11, 2013 24.00 24.00 23.65 23.67 63,372 -0.27(-1.15%)
Dec 10, 2013 23.95 23.97 23.88 23.94 45,340 -0.01(-0.03%)
Dec 09, 2013 24.02 24.02 23.92 23.95 68,217 +0.07(+0.29%)
Dec 06, 2013 23.91 23.93 23.81 23.88 51,668 +0.14(+0.60%)
Dec 05, 2013 23.86 23.86 23.71 23.74 27,828 +0.00(+0.00%)
Dec 04, 2013 23.67 23.80 23.59 23.74 66,135 +0.07(+0.31%)
Dec 03, 2013 23.61 23.72 23.59 23.67 38,102 +0.05(+0.19%)
Dec 02, 2013 23.81 23.81 23.61 23.62 47,810 -0.11(-0.46%)
Nov 29, 2013 23.75 23.81 23.72 23.73 47,584 +0.08(+0.35%)
Nov 27, 2013 23.54 23.65 23.50 23.65 32,053 +0.20(+0.86%)
Nov 26, 2013 23.38 23.50 23.32 23.45 40,322 +0.14(+0.59%)
Nov 25, 2013 23.46 23.46 23.26 23.31 46,573 -0.04(-0.16%)
Nov 22, 2013 23.44 23.44 23.33 23.35 29,664 -0.04(-0.15%)
Nov 21, 2013 23.28 23.39 23.23 23.39 47,128 +0.22(+0.95%)
Nov 20, 2013 23.31 23.33 23.12 23.17 30,340 -0.02(-0.08%)
Nov 19, 2013 23.36 23.36 23.18 23.18 26,638 -0.10(-0.43%)
Nov 18, 2013 23.57 23.57 23.28 23.28 61,504 -0.22(-0.93%)
Nov 15, 2013 23.49 23.50 23.40 23.50 30,549 +0.10(+0.41%)
Nov 14, 2013 23.43 23.43 23.30 23.41 26,714 +0.16(+0.69%)
Nov 12, 2013 23.15 23.28 23.11 23.25 22,501 +0.08(+0.35%)
Nov 11, 2013 23.17 23.19 23.06 23.17 73,773 +0.04(+0.16%)
Nov 08, 2013 23.02 23.13 22.91 23.13 14,958 +0.24(+1.04%)
Nov 07, 2013 23.26 23.28 22.88 22.89 53,629 -0.30(-1.30%)
Nov 06, 2013 23.28 23.28 23.10 23.19 105,682 +0.16(+0.67%)
Nov 05, 2013 22.99 23.08 22.92 23.04 35,503 +0.02(+0.08%)
Nov 04, 2013 23.05 23.05 22.93 23.02 48,242 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.