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 28, 2017 42.24 42.24 42.01 42.08 401,850 +0.01(+0.02%)
Apr 27, 2017 41.95 42.07 41.88 42.07 184,767 +0.28(+0.67%)
Apr 26, 2017 41.89 41.94 41.75 41.79 184,000 -0.11(-0.26%)
Apr 25, 2017 41.81 41.96 41.75 41.90 244,580 +0.26(+0.62%)
Apr 24, 2017 41.54 41.65 41.47 41.64 173,496 +0.55(+1.34%)
Apr 21, 2017 41.16 41.16 41.00 41.09 121,539 -0.02(-0.05%)
Apr 20, 2017 40.87 41.18 40.78 41.11 117,597 +0.43(+1.06%)
Apr 19, 2017 40.82 40.92 40.64 40.68 153,875 -0.03(-0.07%)
Apr 18, 2017 40.59 40.77 40.59 40.71 94,834 +0.04(+0.10%)
Apr 17, 2017 40.41 40.71 40.41 40.67 105,006 +0.37(+0.92%)
Apr 13, 2017 40.44 40.69 40.30 40.30 169,469 -0.16(-0.40%)
Apr 12, 2017 40.69 40.69 40.40 40.46 155,289 -0.20(-0.49%)
Apr 11, 2017 40.76 40.76 40.33 40.66 280,009 -0.12(-0.29%)
Apr 10, 2017 40.91 41.01 40.72 40.78 210,923 -0.10(-0.24%)
Apr 07, 2017 40.88 40.96 40.71 40.88 103,052 -0.01(-0.02%)
Apr 06, 2017 40.90 40.98 40.73 40.89 154,765 +0.02(+0.05%)
Apr 05, 2017 41.12 41.35 40.84 40.87 238,661 -0.13(-0.32%)
Apr 04, 2017 40.91 41.06 40.88 41.00 110,137 -0.04(-0.10%)
Apr 03, 2017 41.18 41.25 40.79 41.04 1,045,367 -0.11(-0.27%)
Mar 31, 2017 41.14 41.27 41.08 41.15 178,735 -0.03(-0.07%)
Mar 30, 2017 41.16 41.25 41.08 41.18 163,050 +0.05(+0.12%)
Mar 29, 2017 41.02 41.15 40.93 41.13 121,299 +0.10(+0.24%)
Mar 28, 2017 40.71 41.14 40.65 41.03 156,883 +0.28(+0.69%)
Mar 27, 2017 40.46 40.82 40.26 40.75 172,038 +0.03(+0.07%)
Mar 24, 2017 40.85 40.98 40.54 40.72 158,726 +0.04(+0.10%)
Mar 23, 2017 40.70 40.83 40.59 40.68 107,417 -0.11(-0.27%)
Mar 22, 2017 40.45 40.81 40.43 40.79 258,420 +0.34(+0.84%)
Mar 21, 2017 41.31 41.35 40.43 40.45 294,601 -0.68(-1.65%)
Mar 20, 2017 41.13 41.25 41.04 41.13 146,862 +0.01(+0.02%)
Mar 17, 2017 41.29 41.30 41.08 41.12 215,993 -0.07(-0.17%)
Mar 16, 2017 41.27 41.28 41.10 41.19 153,623 +0.13(+0.32%)
Mar 15, 2017 40.90 41.15 40.76 41.06 138,964 +0.26(+0.64%)
Mar 14, 2017 40.90 40.90 40.65 40.80 203,120 -0.13(-0.32%)
Mar 13, 2017 40.87 40.95 40.85 40.93 156,288 +0.09(+0.22%)
Mar 10, 2017 40.87 40.93 40.68 40.84 253,769 +0.17(+0.42%)
Mar 09, 2017 40.66 40.72 40.45 40.67 167,360 +0.01(+0.02%)
Mar 08, 2017 40.68 40.81 40.63 40.66 127,892 +0.02(+0.05%)
Mar 07, 2017 40.61 40.78 40.56 40.64 194,763 +0.04(+0.10%)
Mar 06, 2017 40.55 40.66 40.43 40.60 160,697 -0.08(-0.20%)
Mar 03, 2017 40.63 40.68 40.50 40.68 162,969 +0.05(+0.12%)
Mar 02, 2017 40.92 40.93 40.60 40.63 388,735 -0.29(-0.71%)
Mar 01, 2017 40.63 40.97 40.54 40.92 465,539 +0.56(+1.39%)
Feb 28, 2017 40.62 40.62 40.30 40.36 771,117 -0.22(-0.55%)
Feb 27, 2017 40.57 40.60 40.45 40.58 224,867 +0.01(+0.03%)
Feb 24, 2017 40.44 40.57 40.15 40.57 212,982 +0.07(+0.17%)
Feb 23, 2017 40.68 40.68 40.30 40.50 207,120 -0.10(-0.25%)
Feb 22, 2017 40.51 40.60 40.41 40.60 167,260 +0.06(+0.15%)
Feb 21, 2017 40.45 40.55 40.37 40.54 536,727 +0.22(+0.55%)
Feb 17, 2017 40.32 40.32 40.32 0 +0.13(+0.32%)
Feb 16, 2017 40.20 40.30 40.09 40.19 207,910 +0.06(+0.15%)
Feb 15, 2017 39.99 40.17 39.91 40.13 326,384 +0.16(+0.40%)
Feb 14, 2017 39.84 39.97 39.70 39.97 294,424 +0.16(+0.40%)
Feb 13, 2017 39.74 39.89 39.72 39.81 231,494 +0.21(+0.53%)
Feb 10, 2017 39.64 39.68 39.46 39.60 237,057 +0.09(+0.23%)
Feb 09, 2017 39.39 39.59 39.33 39.51 196,387 +0.19(+0.48%)
Feb 08, 2017 39.28 39.39 39.12 39.32 364,799 +0.06(+0.15%)
Feb 07, 2017 39.20 39.35 39.15 39.26 211,940 +0.17(+0.42%)
Feb 06, 2017 39.02 39.11 38.93 39.09 178,717 +0.01(+0.04%)
Feb 03, 2017 38.99 39.10 38.91 39.08 343,934 +0.33(+0.86%)
Feb 02, 2017 38.68 38.85 38.54 38.75 362,321 +0.01(+0.02%)
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.