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 (%)
Apr 29, 2016 29.30 29.36 28.93 29.16 107,800 -0.23(-0.78%)
Apr 28, 2016 29.88 30.03 29.37 29.40 68,952 -0.44(-1.48%)
Apr 27, 2016 29.64 29.88 29.53 29.84 111,842 -0.20(-0.68%)
Apr 26, 2016 30.15 30.25 29.96 30.04 130,118 -0.06(-0.18%)
Apr 25, 2016 30.06 30.18 30.01 30.10 322,435 -0.08(-0.28%)
Apr 22, 2016 30.22 30.35 30.00 30.18 143,483 -0.48(-1.56%)
Apr 21, 2016 30.72 30.76 30.60 30.66 63,482 +0.00(+0.00%)
Apr 20, 2016 30.58 30.82 30.54 30.66 345,633 +0.07(+0.24%)
Apr 19, 2016 30.83 30.83 30.42 30.58 803,625 -0.18(-0.57%)
Apr 18, 2016 30.58 30.80 30.57 30.76 74,293 +0.13(+0.42%)
Apr 15, 2016 30.74 30.79 30.60 30.63 48,173 -0.16(-0.51%)
Apr 14, 2016 30.79 30.86 30.66 30.79 45,379 -0.04(-0.12%)
Apr 13, 2016 30.54 30.84 30.54 30.82 71,538 +0.48(+1.58%)
Apr 12, 2016 30.25 30.37 29.99 30.34 53,805 +0.15(+0.49%)
Apr 11, 2016 30.43 30.62 30.19 30.20 264,397 -0.06(-0.18%)
Apr 08, 2016 30.46 30.57 30.17 30.25 64,242 +0.02(+0.07%)
Apr 07, 2016 30.54 30.54 30.17 30.23 77,726 -0.44(-1.45%)
Apr 06, 2016 30.40 30.69 30.31 30.68 50,845 +0.34(+1.13%)
Apr 05, 2016 30.47 30.58 30.34 30.34 53,445 -0.36(-1.17%)
Apr 04, 2016 30.84 30.87 30.65 30.70 312,606 -0.16(-0.51%)
Apr 01, 2016 30.46 30.85 30.39 30.85 184,220 +0.25(+0.81%)
Mar 31, 2016 30.63 30.74 30.56 30.60 53,928 -0.05(-0.15%)
Mar 30, 2016 30.63 30.81 30.56 30.65 124,047 +0.22(+0.73%)
Mar 29, 2016 29.86 30.46 29.86 30.43 51,048 +0.52(+1.73%)
Mar 28, 2016 30.08 30.08 29.88 29.91 221,086 -0.10(-0.34%)
Mar 24, 2016 29.77 30.01 30.01 30.01 130,725 +0.07(+0.25%)
Mar 23, 2016 30.16 30.18 29.89 29.94 50,711 -0.24(-0.79%)
Mar 22, 2016 29.98 30.29 29.98 30.18 73,602 +0.03(+0.09%)
Mar 21, 2016 30.02 30.17 29.96 30.15 64,881 +0.09(+0.31%)
Mar 18, 2016 30.11 30.12 29.92 30.06 94,483 +0.01(+0.03%)
Mar 17, 2016 29.87 30.15 29.86 30.05 100,912 +0.13(+0.43%)
Mar 16, 2016 29.55 29.96 29.55 29.92 55,439 +0.37(+1.25%)
Mar 15, 2016 29.43 29.62 29.37 29.55 57,970 +0.01(+0.03%)
Mar 14, 2016 29.41 29.60 29.25 29.54 125,402 +0.05(+0.16%)
Mar 11, 2016 29.27 29.50 29.21 29.50 58,734 +0.50(+1.72%)
Mar 10, 2016 29.22 29.30 28.65 29.00 41,423 -0.06(-0.22%)
Mar 09, 2016 28.93 29.07 28.87 29.06 63,913 +0.29(+0.99%)
Mar 08, 2016 28.90 29.03 28.74 28.78 58,948 -0.30(-1.01%)
Mar 07, 2016 29.09 29.18 28.86 29.07 1,405,286 -0.16(-0.55%)
Mar 04, 2016 29.26 29.40 29.07 29.23 105,459 +0.08(+0.27%)
Mar 03, 2016 29.15 29.16 28.92 29.16 46,547 +0.02(+0.06%)
Mar 02, 2016 29.03 29.14 28.92 29.14 42,958 +0.10(+0.35%)
Mar 01, 2016 28.47 29.04 28.45 29.04 176,733 +0.83(+2.94%)
Feb 29, 2016 28.37 28.59 28.21 28.21 67,217 -0.18(-0.65%)
Feb 26, 2016 28.58 28.64 28.33 28.39 50,191 -0.04(-0.13%)
Feb 25, 2016 28.18 28.43 27.90 28.43 25,970 +0.35(+1.25%)
Feb 24, 2016 27.55 28.11 27.39 28.08 79,966 +0.27(+0.98%)
Feb 23, 2016 28.18 28.22 27.80 27.81 151,373 -0.47(-1.68%)
Feb 22, 2016 28.15 28.32 28.15 28.28 87,790 +0.39(+1.39%)
Feb 19, 2016 27.72 27.93 27.63 27.89 47,611 +0.11(+0.40%)
Feb 18, 2016 28.10 28.10 27.77 27.78 70,931 -0.18(-0.63%)
Feb 17, 2016 27.49 28.01 27.49 27.96 238,451 +0.65(+2.40%)
Feb 16, 2016 27.07 27.34 26.99 27.30 249,741 +0.58(+2.17%)
Feb 12, 2016 26.61 26.72 26.72 26.72 84,727 +0.37(+1.40%)
Feb 11, 2016 26.08 26.53 26.03 26.35 68,951 -0.10(-0.36%)
Feb 10, 2016 26.61 26.92 26.42 26.45 71,675 +0.13(+0.50%)
Feb 09, 2016 26.12 26.67 26.09 26.32 105,760 -0.15(-0.56%)
Feb 08, 2016 26.47 26.51 25.97 26.46 152,160 -0.49(-1.81%)
Feb 05, 2016 27.79 27.79 26.84 26.95 1,101,839 -1.04(-3.72%)
Feb 04, 2016 27.84 28.15 27.65 27.99 209,178 +0.07(+0.26%)
Feb 03, 2016 28.14 28.14 27.46 27.92 117,328 -0.06(-0.20%)
Feb 02, 2016 28.46 28.46 27.86 27.98 1,353,394 -0.59(-2.07%)
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.