Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 96.86 101.61 96.80 101.61 218,273 +4.72(+4.87%)
Nov 29, 2022 97.87 98.03 96.53 96.89 169,529 -0.92(-0.94%)
Nov 28, 2022 98.94 99.42 97.43 97.81 169,805 -2.18(-2.18%)
Nov 25, 2022 99.79 100.23 99.78 99.99 47,982 -0.58(-0.58%)
Nov 23, 2022 99.42 100.78 99.41 100.58 149,757 +1.08(+1.08%)
Nov 22, 2022 98.09 99.55 97.39 99.50 103,915 +1.74(+1.78%)
Nov 21, 2022 98.26 98.65 97.55 97.76 112,437 -1.15(-1.16%)
Nov 18, 2022 99.99 99.99 98.13 98.91 123,756 +0.11(+0.11%)
Nov 17, 2022 97.35 99.28 97.09 98.80 123,411 -0.07(-0.07%)
Nov 16, 2022 99.81 99.81 98.53 98.87 155,368 -1.64(-1.63%)
Nov 15, 2022 101.45 101.87 99.53 100.51 239,635 +1.41(+1.43%)
Nov 14, 2022 99.22 100.32 98.59 99.09 113,401 -0.99(-0.99%)
Nov 11, 2022 97.99 100.36 97.62 100.08 254,767 +2.03(+2.07%)
Nov 10, 2022 94.81 98.17 94.70 98.05 342,688 +7.57(+8.37%)
Nov 09, 2022 92.10 92.10 90.31 90.47 161,505 -2.50(-2.69%)
Nov 08, 2022 92.80 94.17 91.61 92.97 261,033 +0.86(+0.93%)
Nov 07, 2022 90.88 92.26 90.28 92.11 143,249 +1.41(+1.56%)
Nov 04, 2022 91.32 91.33 88.74 90.70 164,008 +1.15(+1.28%)
Nov 03, 2022 90.96 91.08 89.49 89.55 177,237 -2.64(-2.86%)
Nov 02, 2022 95.55 92.19 92.19 148,017 -3.52(-3.67%)
Nov 01, 2022 97.62 97.87 95.33 95.71 134,453 -0.78(-0.81%)
Oct 31, 2022 96.72 97.06 95.96 96.49 105,657 -1.15(-1.17%)
Oct 28, 2022 94.21 97.79 94.21 97.63 158,706 +3.82(+4.07%)
Oct 27, 2022 95.17 95.56 93.62 93.81 161,607 -1.01(-1.06%)
Oct 26, 2022 94.56 96.78 94.27 94.82 185,274 -1.93(-1.99%)
Oct 25, 2022 94.95 96.80 94.95 96.74 223,280 +2.00(+2.12%)
Oct 24, 2022 93.90 95.00 92.75 94.74 208,272 +1.19(+1.28%)
Oct 21, 2022 90.85 93.76 90.65 93.54 321,017 +2.33(+2.56%)
Oct 20, 2022 91.12 93.13 90.70 91.21 134,978 +0.13(+0.14%)
Oct 19, 2022 90.67 92.01 90.22 91.08 128,359 -0.45(-0.50%)
Oct 18, 2022 92.88 93.36 90.42 91.54 161,615 +0.91(+1.00%)
Oct 17, 2022 89.91 90.99 89.91 90.63 173,229 +2.75(+3.12%)
Oct 14, 2022 91.26 91.40 87.75 87.88 273,008 -2.59(-2.86%)
Oct 13, 2022 85.61 90.91 85.12 90.47 244,115 +2.51(+2.85%)
Oct 12, 2022 88.29 88.79 87.73 87.96 197,028 -0.32(-0.36%)
Oct 11, 2022 89.16 89.67 87.61 88.28 251,048 -1.40(-1.56%)
Oct 10, 2022 91.31 91.31 88.76 89.68 198,408 -1.65(-1.81%)
Oct 07, 2022 93.41 93.41 90.84 91.33 155,059 -3.98(-4.18%)
Oct 06, 2022 95.68 96.82 95.19 95.31 167,691 -0.77(-0.80%)
Oct 05, 2022 94.31 96.63 93.82 96.08 117,534 +0.38(+0.39%)
Oct 04, 2022 94.24 95.76 94.24 95.71 271,927 +3.25(+3.51%)
Oct 03, 2022 90.47 92.99 90.09 92.46 258,250 +2.66(+2.96%)
Sep 30, 2022 91.14 92.53 89.71 89.80 200,221 -1.63(-1.78%)
Sep 29, 2022 92.48 92.62 90.34 91.43 260,419 -2.40(-2.56%)
Sep 28, 2022 92.22 94.26 91.55 93.83 250,263 +1.12(+1.20%)
Sep 27, 2022 93.61 94.53 91.83 92.71 232,115 +0.29(+0.31%)
Sep 26, 2022 92.78 94.41 92.21 92.43 240,346 -0.69(-0.74%)
Sep 23, 2022 93.51 93.62 91.91 93.12 316,874 -1.25(-1.33%)
Sep 22, 2022 95.14 95.49 93.90 94.37 233,416 -1.28(-1.34%)
Sep 21, 2022 97.51 99.01 95.66 95.66 166,504 -1.46(-1.50%)
Sep 20, 2022 96.80 97.72 96.29 97.12 182,927 -0.62(-0.64%)
Sep 19, 2022 95.96 97.79 95.96 97.74 232,866 +0.79(+0.81%)
Sep 16, 2022 96.73 97.09 95.64 96.95 372,710 -0.72(-0.74%)
Sep 15, 2022 99.07 99.66 97.13 97.67 135,973 -2.19(-2.19%)
Sep 14, 2022 99.92 100.39 98.93 99.86 113,000 +0.38(+0.39%)
Sep 13, 2022 102.02 102.33 99.20 99.48 205,021 -5.48(-5.22%)
Sep 12, 2022 104.01 104.96 103.99 104.95 169,691 +1.64(+1.58%)
Sep 09, 2022 101.99 103.54 101.96 103.32 153,541 +2.22(+2.19%)
Sep 08, 2022 99.88 101.50 99.41 101.10 130,178 +0.49(+0.49%)
Sep 07, 2022 99.10 100.95 98.82 100.61 130,510 +1.65(+1.66%)
Sep 06, 2022 99.85 100.03 98.35 98.96 189,337 -0.67(-0.67%)
Sep 02, 2022 101.93 102.52 99.15 99.63 234,249 -1.22(-1.21%)
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.