FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
69.14 USD  -0.35 (-0.50%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.98 36.99 36.48 36.51 225,002 -0.40(-1.08%)
Nov 29, 2016 36.87 37.08 36.77 36.91 271,022 +0.05(+0.14%)
Nov 28, 2016 36.90 37.06 36.83 36.86 213,355 -0.05(-0.14%)
Nov 25, 2016 36.85 36.91 36.78 36.91 250,172 +0.13(+0.35%)
Nov 23, 2016 36.78 36.78 36.78 0 -0.12(-0.33%)
Nov 22, 2016 37.09 37.09 36.83 36.90 230,960 +0.04(+0.11%)
Nov 21, 2016 36.75 36.90 36.59 36.86 350,948 +0.32(+0.88%)
Nov 18, 2016 36.61 36.74 36.48 36.54 189,636 -0.05(-0.14%)
Nov 17, 2016 36.41 36.59 36.30 36.59 298,574 +0.32(+0.88%)
Nov 16, 2016 35.87 36.33 35.87 36.27 192,933 +0.27(+0.75%)
Nov 15, 2016 35.74 36.14 35.74 36.00 277,739 +0.50(+1.41%)
Nov 14, 2016 36.10 36.10 35.33 35.50 706,791 -0.55(-1.53%)
Nov 11, 2016 35.71 36.06 35.58 36.05 119,372 +0.28(+0.78%)
Nov 10, 2016 36.50 36.59 35.32 35.77 270,550 -0.51(-1.41%)
Nov 09, 2016 35.61 36.38 35.50 36.28 191,379 -0.03(-0.08%)
Nov 08, 2016 36.13 36.50 36.03 36.31 113,097 +0.13(+0.36%)
Nov 07, 2016 35.88 36.18 35.87 36.18 119,368 +0.83(+2.35%)
Nov 04, 2016 35.36 35.69 35.28 35.35 126,116 -0.13(-0.37%)
Nov 03, 2016 35.64 35.74 35.41 35.48 95,007 -0.27(-0.76%)
Nov 02, 2016 35.98 36.07 35.65 35.75 86,645 -0.25(-0.70%)
Nov 01, 2016 36.34 36.35 35.75 36.00 183,359 -0.29(-0.79%)
Oct 31, 2016 36.47 36.47 36.30 36.29 172,731 -0.01(-0.03%)
Oct 28, 2016 36.36 36.66 36.22 36.30 155,072 +0.01(+0.03%)
Oct 27, 2016 36.62 36.67 36.27 36.29 76,636 -0.17(-0.47%)
Oct 26, 2016 36.45 36.66 36.36 36.46 102,611 -0.21(-0.57%)
Oct 25, 2016 36.83 36.83 36.58 36.67 133,512 -0.15(-0.41%)
Oct 24, 2016 36.56 36.83 36.56 36.82 107,264 +0.45(+1.24%)
Oct 21, 2016 36.31 36.38 36.16 36.37 85,537 +0.15(+0.41%)
Oct 20, 2016 36.25 36.25 36.02 36.22 116,550 -0.06(-0.17%)
Oct 19, 2016 36.22 36.33 36.18 36.28 212,631 +0.06(+0.17%)
Oct 18, 2016 36.30 36.38 36.18 36.22 86,593 +0.20(+0.56%)
Oct 17, 2016 36.11 36.17 35.99 36.02 57,814 -0.08(-0.22%)
Oct 14, 2016 36.14 36.35 36.05 36.10 127,664 +0.11(+0.31%)
Oct 13, 2016 36.00 36.08 35.66 35.99 186,601 -0.24(-0.66%)
Oct 12, 2016 36.23 36.32 36.01 36.23 84,227 +0.03(+0.08%)
Oct 11, 2016 36.70 36.70 36.05 36.20 280,197 -0.50(-1.36%)
Oct 10, 2016 36.67 36.82 36.67 36.70 106,638 +0.24(+0.66%)
Oct 07, 2016 36.60 36.66 36.27 36.46 67,909 -0.12(-0.33%)
Oct 06, 2016 36.53 36.60 36.36 36.58 205,702 +0.05(+0.14%)
Oct 05, 2016 36.42 36.62 36.37 36.53 191,010 +0.18(+0.50%)
Oct 04, 2016 36.51 36.60 36.22 36.35 89,129 -0.07(-0.19%)
Oct 03, 2016 36.49 36.51 36.32 36.42 268,417 -0.13(-0.36%)
Sep 30, 2016 36.39 36.62 36.33 36.55 106,503 +0.25(+0.69%)
Sep 29, 2016 36.52 36.56 36.20 36.30 299,970 -0.23(-0.63%)
Sep 28, 2016 36.46 36.55 36.31 36.53 99,670 +0.13(+0.36%)
Sep 27, 2016 36.00 36.41 36.00 36.40 71,921 +0.38(+1.05%)
Sep 26, 2016 36.05 36.12 35.91 36.02 86,585 -0.22(-0.61%)
Sep 23, 2016 36.50 36.50 36.18 36.24 75,113 -0.32(-0.88%)
Sep 22, 2016 36.51 36.59 36.48 36.56 156,599 +0.27(+0.74%)
Sep 21, 2016 36.07 36.33 35.92 36.29 93,108 +0.34(+0.94%)
Sep 20, 2016 36.05 36.08 35.87 35.95 76,822 +0.05(+0.15%)
Sep 19, 2016 36.07 36.28 35.87 35.90 139,922 -0.05(-0.14%)
Sep 16, 2016 36.11 36.11 35.80 35.95 82,092 -0.22(-0.61%)
Sep 15, 2016 35.66 36.24 35.61 36.17 87,040 +0.57(+1.60%)
Sep 14, 2016 35.43 35.78 35.43 35.60 77,686 +0.20(+0.56%)
Sep 13, 2016 35.60 35.64 35.29 35.40 84,986 -0.27(-0.76%)
Sep 12, 2016 34.95 35.68 34.76 35.67 138,468 +0.55(+1.57%)
Sep 09, 2016 35.48 35.76 35.12 35.12 128,878 -0.84(-2.34%)
Sep 08, 2016 36.14 36.14 35.88 35.96 84,590 -0.29(-0.80%)
Sep 07, 2016 36.17 36.28 36.10 36.25 121,182 +0.08(+0.22%)
Sep 06, 2016 36.07 36.17 35.99 36.17 87,640 +0.14(+0.39%)
Sep 02, 2016 36.00 36.03 36.03 36.03 70,100 +0.18(+0.50%)
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.