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 30, 2018 52.24 52.59 51.73 51.88 558,469 -0.21(-0.40%)
Apr 27, 2018 52.81 52.81 51.80 52.09 302,811 -0.21(-0.40%)
Apr 26, 2018 51.92 52.49 51.77 52.30 559,905 +1.09(+2.13%)
Apr 25, 2018 51.39 51.45 50.59 51.21 488,879 -0.10(-0.19%)
Apr 24, 2018 52.58 52.71 50.95 51.31 496,895 -1.00(-1.91%)
Apr 23, 2018 52.74 52.90 52.08 52.31 340,373 -0.23(-0.44%)
Apr 20, 2018 53.18 53.18 52.35 52.54 646,612 -0.77(-1.44%)
Apr 19, 2018 53.59 53.59 53.09 53.31 583,382 -0.62(-1.15%)
Apr 18, 2018 53.95 54.10 53.52 53.93 473,810 -0.08(-0.15%)
Apr 17, 2018 53.37 54.17 53.22 54.01 739,310 +1.11(+2.10%)
Apr 16, 2018 52.90 53.13 52.58 52.90 548,735 +0.34(+0.65%)
Apr 13, 2018 53.12 53.15 52.31 52.56 527,528 -0.22(-0.42%)
Apr 12, 2018 52.47 52.99 52.38 52.78 282,959 +0.66(+1.27%)
Apr 11, 2018 52.02 52.58 51.97 52.12 435,229 -0.22(-0.42%)
Apr 10, 2018 51.90 52.54 51.63 52.34 571,740 +1.28(+2.51%)
Apr 09, 2018 51.13 52.06 51.03 51.06 669,159 +0.34(+0.67%)
Apr 06, 2018 51.44 51.91 50.47 50.72 593,581 -1.29(-2.48%)
Apr 05, 2018 52.22 52.35 51.63 52.01 259,132 +0.25(+0.48%)
Apr 04, 2018 50.03 51.90 50.00 51.76 587,453 +0.70(+1.37%)
Apr 03, 2018 51.02 51.20 50.29 51.06 370,947 +0.49(+0.97%)
Apr 02, 2018 51.64 51.84 50.04 50.57 1,040,043 -1.30(-2.51%)
Mar 29, 2018 51.87 51.87 51.87 0 +1.11(+2.19%)
Mar 28, 2018 51.14 51.58 50.50 50.76 573,502 -0.54(-1.05%)
Mar 27, 2018 53.47 53.47 50.88 51.30 498,856 -1.79(-3.37%)
Mar 26, 2018 52.18 53.12 51.47 53.09 527,314 +1.94(+3.79%)
Mar 23, 2018 52.55 52.75 51.13 51.15 551,442 -1.39(-2.65%)
Mar 22, 2018 53.38 53.66 52.54 52.54 460,631 -1.47(-2.72%)
Mar 21, 2018 54.18 54.68 53.85 54.01 289,391 -0.25(-0.46%)
Mar 20, 2018 54.03 54.40 53.92 54.26 278,233 +0.09(+0.17%)
Mar 19, 2018 54.81 55.02 53.69 54.17 575,043 -1.12(-2.03%)
Mar 16, 2018 55.46 55.61 55.22 55.29 174,210 -0.17(-0.31%)
Mar 15, 2018 55.47 55.78 55.22 55.46 204,158 +0.00(+0.00%)
Mar 14, 2018 55.71 55.75 55.15 55.46 365,607 +0.04(+0.07%)
Mar 13, 2018 56.37 56.55 55.25 55.42 537,321 -0.70(-1.25%)
Mar 12, 2018 56.10 56.32 55.91 56.12 538,946 +0.21(+0.38%)
Mar 09, 2018 55.23 55.91 55.16 55.91 496,132 +1.08(+1.97%)
Mar 08, 2018 54.80 54.93 54.53 54.83 358,734 +0.20(+0.37%)
Mar 07, 2018 54.68 54.63 446,141 +0.33(+0.61%)
Mar 06, 2018 54.38 54.49 54.00 54.30 338,764 +0.21(+0.39%)
Mar 05, 2018 53.27 54.27 53.16 54.09 604,998 +0.54(+1.01%)
Mar 02, 2018 52.38 53.64 52.17 53.55 627,965 +0.57(+1.08%)
Mar 01, 2018 53.92 54.12 52.50 52.98 847,518 -0.85(-1.58%)
Feb 28, 2018 54.42 54.70 53.82 53.83 483,543 -0.34(-0.63%)
Feb 27, 2018 54.71 54.94 54.17 54.17 493,298 -0.49(-0.90%)
Feb 26, 2018 54.10 54.67 54.00 54.66 505,164 +0.78(+1.45%)
Feb 23, 2018 53.19 53.88 53.10 53.88 294,036 +1.07(+2.03%)
Feb 22, 2018 52.64 52.81 616,834 +0.04(+0.08%)
Feb 21, 2018 53.23 53.72 52.76 52.77 901,206 -0.24(-0.45%)
Feb 20, 2018 52.62 53.45 52.45 53.01 540,368 +0.12(+0.23%)
Feb 16, 2018 52.89 52.89 52.89 0 -0.15(-0.28%)
Feb 15, 2018 52.52 53.04 52.13 53.04 743,135 +0.99(+1.90%)
Feb 14, 2018 50.73 52.10 50.57 52.05 568,371 +1.05(+2.06%)
Feb 13, 2018 50.56 51.09 50.45 51.00 494,017 +0.17(+0.33%)
Feb 12, 2018 50.45 51.13 50.07 50.83 784,394 +0.96(+1.93%)
Feb 09, 2018 49.47 50.25 47.94 49.87 1,218,337 +1.08(+2.21%)
Feb 08, 2018 51.01 51.20 48.79 48.79 837,368 -2.06(-4.05%)
Feb 07, 2018 51.35 51.84 50.84 50.85 855,328 -0.63(-1.22%)
Feb 06, 2018 49.50 51.53 48.63 51.48 1,402,708 +0.53(+1.04%)
Feb 05, 2018 51.62 52.60 50.16 50.95 1,536,554 -1.29(-2.47%)
Feb 02, 2018 53.16 53.22 52.18 52.24 834,903 -1.47(-2.74%)
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.