Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.27 27.27 26.83 26.85 86,089 -0.53(-1.94%)
Jul 30, 2014 27.40 27.45 27.28 27.38 91,784 +0.10(+0.37%)
Jul 29, 2014 27.51 27.51 27.28 27.28 162,464 -0.11(-0.40%)
Jul 28, 2014 27.37 27.44 27.15 27.39 278,146 +0.05(+0.20%)
Jul 25, 2014 27.45 27.45 27.23 27.33 57,282 -0.13(-0.47%)
Jul 24, 2014 27.52 27.52 27.39 27.46 81,471 +0.04(+0.13%)
Jul 23, 2014 27.51 27.51 27.35 27.42 68,412 +0.03(+0.10%)
Jul 22, 2014 27.35 27.42 27.28 27.40 206,240 +0.22(+0.81%)
Jul 21, 2014 27.10 27.22 27.03 27.18 52,211 +0.01(+0.03%)
Jul 18, 2014 27.17 27.19 26.95 27.17 52,786 +0.35(+1.30%)
Jul 17, 2014 27.18 27.19 26.74 26.82 75,025 -0.35(-1.28%)
Jul 16, 2014 27.23 27.25 27.10 27.17 71,289 +0.21(+0.78%)
Jul 15, 2014 27.20 27.20 26.79 26.96 58,831 -0.08(-0.30%)
Jul 14, 2014 27.04 27.10 26.96 27.04 65,025 +0.22(+0.82%)
Jul 11, 2014 26.79 26.85 26.71 26.82 35,938 +0.07(+0.27%)
Jul 10, 2014 26.57 26.86 26.38 26.74 39,382 -0.07(-0.24%)
Jul 09, 2014 26.81 26.86 26.69 26.81 30,542 +0.08(+0.31%)
Jul 08, 2014 27.02 27.02 26.57 26.73 92,623 -0.33(-1.22%)
Jul 07, 2014 27.09 27.11 26.97 27.06 57,333 -0.04(-0.14%)
Jul 03, 2014 27.06 27.09 27.09 27.09 31,136 +0.14(+0.51%)
Jul 02, 2014 27.04 27.05 26.95 26.96 89,185 -0.05(-0.20%)
Jul 01, 2014 26.74 27.09 26.71 27.01 64,965 +0.31(+1.17%)
Jun 30, 2014 26.72 26.77 26.64 26.70 54,856 +0.07(+0.27%)
Jun 27, 2014 26.46 26.63 26.46 26.63 37,497 +0.14(+0.52%)
Jun 26, 2014 26.61 26.61 26.32 26.49 23,046 -0.04(-0.14%)
Jun 25, 2014 26.32 26.54 26.32 26.53 775,126 +0.16(+0.59%)
Jun 24, 2014 26.57 26.68 26.32 26.37 64,878 -0.16(-0.59%)
Jun 23, 2014 26.41 26.53 26.40 26.53 226,277 +0.10(+0.38%)
Jun 20, 2014 26.51 26.51 26.38 26.43 47,870 -0.11(-0.41%)
Jun 19, 2014 26.68 26.68 26.44 26.54 38,406 -0.09(-0.34%)
Jun 18, 2014 26.57 26.63 26.39 26.63 60,535 +0.13(+0.48%)
Jun 17, 2014 26.43 26.55 26.36 26.50 81,359 +0.10(+0.38%)
Jun 16, 2014 26.32 26.44 26.27 26.40 40,091 +0.04(+0.14%)
Jun 13, 2014 26.41 26.41 26.22 26.36 95,220 +0.16(+0.63%)
Jun 12, 2014 26.82 26.82 26.11 26.20 51,254 -0.23(-0.87%)
Jun 11, 2014 26.36 26.48 26.33 26.43 143,886 -0.03(-0.10%)
Jun 10, 2014 26.51 26.51 26.38 26.45 55,864 +0.14(+0.52%)
Jun 06, 2014 26.28 26.32 26.24 26.32 59,733 +0.14(+0.52%)
Jun 05, 2014 26.05 26.20 25.89 26.18 59,487 +0.24(+0.92%)
Jun 04, 2014 25.87 25.98 25.78 25.94 47,836 +0.06(+0.21%)
Jun 03, 2014 25.83 25.92 25.76 25.89 167,686 -0.01(-0.03%)
Jun 02, 2014 26.04 26.04 25.78 25.89 46,654 -0.07(-0.25%)
May 30, 2014 26.01 26.01 25.82 25.96 130,408 -0.02(-0.07%)
May 29, 2014 25.94 25.98 25.88 25.98 49,596 +0.14(+0.53%)
May 28, 2014 25.85 25.91 25.78 25.84 1,291,722 -0.05(-0.18%)
May 27, 2014 25.72 25.89 25.70 25.89 64,564 +0.27(+1.04%)
May 23, 2014 25.37 25.62 25.62 25.62 37,910 +0.17(+0.68%)
May 22, 2014 25.32 25.46 25.28 25.45 31,904 +0.13(+0.50%)
May 21, 2014 25.16 25.32 25.16 25.32 38,735 +0.22(+0.88%)
May 20, 2014 25.30 25.30 25.02 25.10 24,411 -0.18(-0.72%)
May 19, 2014 25.04 25.30 25.04 25.28 25,717 +0.24(+0.95%)
May 16, 2014 24.94 25.04 24.76 25.04 27,182 +0.15(+0.59%)
May 15, 2014 25.07 25.11 24.74 24.90 48,421 -0.16(-0.66%)
May 14, 2014 25.22 25.22 25.04 25.06 180,735 -0.17(-0.69%)
May 13, 2014 25.24 25.34 25.18 25.24 102,525 +0.02(+0.07%)
May 12, 2014 24.91 25.25 24.91 25.22 75,076 +0.39(+1.59%)
May 09, 2014 24.76 24.82 24.60 24.82 35,078 +0.08(+0.33%)
May 08, 2014 24.71 25.04 24.64 24.74 34,962 -0.01(-0.04%)
May 07, 2014 24.83 24.84 24.47 24.75 48,945 -0.09(-0.37%)
May 06, 2014 25.04 25.08 24.83 24.84 33,327 -0.27(-1.09%)
May 05, 2014 24.88 25.13 24.85 25.12 35,955 +0.05(+0.22%)
May 02, 2014 25.11 25.16 25.02 25.06 35,265 -0.03(-0.11%)
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.