FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
77.04 USD  -0.35 (-0.45%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.79 31.85 31.38 31.64 99,368 -0.25(-0.78%)
Apr 28, 2016 32.42 32.58 31.86 31.89 63,559 -0.48(-1.48%)
Apr 27, 2016 32.15 32.42 32.04 32.37 103,094 -0.22(-0.68%)
Apr 26, 2016 32.71 32.81 32.50 32.59 119,940 -0.06(-0.18%)
Apr 25, 2016 32.61 32.74 32.56 32.65 297,214 -0.09(-0.27%)
Apr 22, 2016 32.78 32.93 32.55 32.74 132,260 -0.52(-1.56%)
Apr 21, 2016 33.33 33.37 33.20 33.26 58,517 +0.00(+0.00%)
Apr 20, 2016 33.17 33.43 33.13 33.26 318,597 +0.08(+0.24%)
Apr 19, 2016 33.45 33.45 33.00 33.18 740,764 -0.19(-0.57%)
Apr 18, 2016 33.18 33.41 33.16 33.37 68,482 +0.14(+0.42%)
Apr 15, 2016 33.35 33.41 33.20 33.23 44,405 -0.17(-0.51%)
Apr 14, 2016 33.40 33.48 33.26 33.40 41,830 -0.04(-0.12%)
Apr 13, 2016 33.13 33.46 33.13 33.44 65,943 +0.52(+1.58%)
Apr 12, 2016 32.82 32.95 32.54 32.92 49,597 +0.16(+0.49%)
Apr 11, 2016 33.01 33.22 32.75 32.76 243,716 -0.06(-0.18%)
Apr 08, 2016 33.04 33.16 32.74 32.82 59,217 +0.02(+0.07%)
Apr 07, 2016 33.13 33.13 32.73 32.80 71,647 -0.48(-1.45%)
Apr 06, 2016 32.98 33.29 32.88 33.28 46,868 +0.37(+1.13%)
Apr 05, 2016 33.06 33.18 32.91 32.91 49,265 -0.39(-1.17%)
Apr 04, 2016 33.46 33.49 33.25 33.30 288,154 -0.17(-0.51%)
Apr 01, 2016 33.04 33.47 32.97 33.47 169,810 +0.27(+0.81%)
Mar 31, 2016 33.23 33.35 33.15 33.20 49,710 -0.05(-0.15%)
Mar 30, 2016 33.23 33.43 33.15 33.25 114,344 +0.24(+0.73%)
Mar 29, 2016 32.39 33.05 32.39 33.01 47,055 +0.56(+1.73%)
Mar 28, 2016 32.63 32.63 32.42 32.45 203,793 -0.11(-0.34%)
Mar 24, 2016 32.30 32.56 32.56 32.56 120,500 +0.08(+0.25%)
Mar 23, 2016 32.72 32.74 32.43 32.48 46,745 -0.26(-0.79%)
Mar 22, 2016 32.52 32.86 32.52 32.74 67,845 +0.03(+0.09%)
Mar 21, 2016 32.57 32.73 32.50 32.71 59,806 +0.10(+0.31%)
Mar 18, 2016 32.66 32.67 32.46 32.61 87,093 +0.01(+0.03%)
Mar 17, 2016 32.40 32.71 32.39 32.60 93,019 +0.14(+0.43%)
Mar 16, 2016 32.06 32.50 32.06 32.46 51,103 +0.40(+1.25%)
Mar 15, 2016 31.93 32.13 31.86 32.06 53,436 +0.01(+0.03%)
Mar 14, 2016 31.91 32.11 31.73 32.05 115,593 +0.05(+0.16%)
Mar 11, 2016 31.75 32.00 31.69 32.00 54,140 +0.54(+1.72%)
Mar 10, 2016 31.70 31.79 31.08 31.46 38,183 -0.07(-0.22%)
Mar 09, 2016 31.39 31.54 31.32 31.53 58,914 +0.31(+0.99%)
Mar 08, 2016 31.35 31.50 31.18 31.22 54,337 -0.32(-1.01%)
Mar 07, 2016 31.56 31.65 31.31 31.54 1,295,362 -0.17(-0.55%)
Mar 04, 2016 31.74 31.90 31.54 31.71 97,210 +0.09(+0.27%)
Mar 03, 2016 31.62 31.63 31.37 31.63 42,906 +0.02(+0.06%)
Mar 02, 2016 31.49 31.61 31.38 31.61 39,598 +0.11(+0.35%)
Mar 01, 2016 30.89 31.50 30.86 31.50 162,909 +0.90(+2.94%)
Feb 29, 2016 30.78 31.02 30.60 30.60 61,960 -0.20(-0.65%)
Feb 26, 2016 31.00 31.07 30.73 30.80 46,265 -0.04(-0.13%)
Feb 25, 2016 30.57 30.84 30.26 30.84 23,939 +0.38(+1.25%)
Feb 24, 2016 29.89 30.49 29.71 30.46 73,711 +0.29(+0.98%)
Feb 23, 2016 30.57 30.61 30.15 30.17 139,533 -0.51(-1.68%)
Feb 22, 2016 30.54 30.72 30.54 30.68 80,923 +0.42(+1.39%)
Feb 19, 2016 30.07 30.30 29.97 30.26 43,887 +0.12(+0.40%)
Feb 18, 2016 30.48 30.48 30.13 30.14 65,383 -0.19(-0.63%)
Feb 17, 2016 29.82 30.39 29.82 30.33 219,799 +0.71(+2.40%)
Feb 16, 2016 29.37 29.66 29.28 29.62 230,206 +0.63(+2.17%)
Feb 12, 2016 28.87 28.99 28.99 28.99 78,100 +0.40(+1.40%)
Feb 11, 2016 28.29 28.78 28.24 28.59 63,558 -0.10(-0.36%)
Feb 10, 2016 28.87 29.20 28.66 28.69 66,069 +0.14(+0.50%)
Feb 09, 2016 28.34 28.93 28.30 28.55 97,488 -0.16(-0.56%)
Feb 08, 2016 28.72 28.76 28.17 28.71 140,258 -0.53(-1.81%)
Feb 05, 2016 30.15 30.15 29.12 29.24 1,015,651 -1.13(-3.72%)
Feb 04, 2016 30.20 30.54 30.00 30.37 192,816 +0.08(+0.26%)
Feb 03, 2016 30.53 30.53 29.79 30.29 108,151 -0.06(-0.20%)
Feb 02, 2016 30.87 30.88 30.22 30.35 1,247,529 -0.64(-2.07%)
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.