Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 -1.01 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.46 29.46 29.20 29.30 684,404 +0.07(+0.25%)
Jun 29, 2015 29.55 29.70 29.20 29.23 160,695 -0.67(-2.24%)
Jun 26, 2015 30.17 30.17 29.82 29.89 89,233 -0.30(-0.99%)
Jun 25, 2015 30.42 30.42 30.15 30.19 59,291 -0.08(-0.28%)
Jun 24, 2015 30.39 30.50 30.26 30.28 66,229 -0.16(-0.54%)
Jun 23, 2015 30.55 30.55 30.33 30.44 61,504 +0.00(+0.00%)
Jun 22, 2015 30.46 30.50 30.38 30.44 45,670 +0.21(+0.70%)
Jun 19, 2015 30.44 30.44 30.22 30.23 63,666 -0.28(-0.93%)
Jun 18, 2015 30.27 30.56 30.27 30.52 65,391 +0.23(+0.76%)
Jun 17, 2015 30.30 30.38 30.13 30.29 70,186 +0.08(+0.26%)
Jun 16, 2015 29.98 30.28 29.98 30.21 31,574 +0.19(+0.62%)
Jun 15, 2015 30.09 30.09 29.78 30.02 54,105 -0.17(-0.58%)
Jun 12, 2015 30.36 30.36 30.16 30.20 50,542 -0.24(-0.78%)
Jun 11, 2015 30.60 30.60 30.39 30.43 71,855 -0.01(-0.03%)
Jun 10, 2015 30.19 30.49 30.10 30.44 126,393 +0.47(+1.56%)
Jun 09, 2015 30.01 30.06 29.72 29.98 129,557 -0.06(-0.19%)
Jun 08, 2015 30.44 30.44 29.96 30.03 119,903 -0.37(-1.23%)
Jun 05, 2015 30.39 30.44 30.18 30.41 88,405 +0.02(+0.06%)
Jun 04, 2015 30.59 30.64 30.32 30.39 134,122 -0.32(-1.04%)
Jun 03, 2015 30.77 30.83 30.63 30.71 88,132 +0.12(+0.39%)
Jun 02, 2015 30.58 30.72 30.39 30.59 67,079 -0.05(-0.18%)
Jun 01, 2015 30.72 30.75 30.45 30.64 48,050 +0.07(+0.24%)
May 29, 2015 30.72 30.75 30.48 30.57 78,536 -0.20(-0.65%)
May 28, 2015 30.69 30.82 30.68 30.77 47,073 -0.03(-0.09%)
May 27, 2015 30.41 30.82 30.37 30.80 95,599 +0.51(+1.69%)
May 26, 2015 30.63 30.64 30.17 30.29 124,625 -0.42(-1.37%)
May 22, 2015 30.68 30.71 30.71 30.71 95,813 +0.02(+0.06%)
May 21, 2015 30.50 30.73 30.50 30.69 101,180 +0.09(+0.30%)
May 20, 2015 30.60 30.74 30.48 30.60 95,500 +0.00(+0.00%)
May 19, 2015 30.71 30.73 30.57 30.60 277,059 -0.05(-0.18%)
May 18, 2015 30.54 30.68 30.40 30.65 74,913 +0.17(+0.57%)
May 15, 2015 30.64 30.65 30.41 30.48 84,577 -0.09(-0.30%)
May 14, 2015 30.39 30.57 30.27 30.57 105,389 +0.49(+1.64%)
May 13, 2015 30.11 30.25 30.04 30.08 140,099 +0.14(+0.46%)
May 12, 2015 29.98 30.05 29.70 29.94 128,388 -0.16(-0.55%)
May 11, 2015 30.21 30.24 30.10 30.10 140,025 -0.11(-0.36%)
May 08, 2015 30.19 30.24 30.11 30.21 95,567 +0.40(+1.35%)
May 07, 2015 29.56 29.89 29.56 29.81 79,708 +0.24(+0.80%)
May 06, 2015 29.91 29.94 29.37 29.57 124,869 -0.17(-0.58%)
May 05, 2015 30.19 30.19 29.72 29.75 95,141 -0.49(-1.60%)
May 04, 2015 30.30 30.38 30.21 30.23 107,221 +0.04(+0.12%)
May 01, 2015 29.93 30.20 29.91 30.20 96,548 +0.38(+1.29%)
Apr 30, 2015 30.18 30.18 29.70 29.81 369,397 -0.51(-1.69%)
Apr 29, 2015 30.32 30.46 30.11 30.32 57,821 -0.13(-0.42%)
Apr 28, 2015 30.48 30.59 30.17 30.45 99,028 +0.04(+0.12%)
Apr 27, 2015 30.50 30.59 30.36 30.42 132,631 +0.05(+0.18%)
Apr 24, 2015 30.51 30.51 30.23 30.36 79,884 +0.17(+0.58%)
Apr 23, 2015 30.07 30.30 29.97 30.19 115,614 +0.07(+0.24%)
Apr 22, 2015 29.94 30.16 29.78 30.11 56,797 +0.29(+0.98%)
Apr 21, 2015 29.97 30.00 29.80 29.82 51,443 +0.01(+0.03%)
Apr 20, 2015 29.54 29.85 29.51 29.81 85,282 +0.50(+1.70%)
Apr 17, 2015 29.59 29.59 29.22 29.31 99,605 -0.48(-1.61%)
Apr 16, 2015 29.79 29.86 29.72 29.79 57,394 -0.05(-0.18%)
Apr 15, 2015 29.69 29.91 29.67 29.85 103,887 +0.26(+0.86%)
Apr 14, 2015 29.68 29.74 29.44 29.59 62,646 -0.08(-0.28%)
Apr 13, 2015 29.84 29.95 29.67 29.67 110,264 -0.13(-0.43%)
Apr 10, 2015 29.67 29.80 29.62 29.80 55,672 +0.13(+0.43%)
Apr 09, 2015 29.55 29.68 29.41 29.67 109,454 +0.13(+0.43%)
Apr 08, 2015 29.48 29.63 29.43 29.55 78,161 +0.08(+0.28%)
Apr 07, 2015 29.48 29.67 29.45 29.46 88,134 -0.02(-0.06%)
Apr 06, 2015 29.01 29.52 29.00 29.48 151,552 +0.28(+0.97%)
Apr 02, 2015 29.22 29.20 29.20 29.20 102,477 -0.02(-0.06%)
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.