FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
79.93 USD  +1.91 (+2.45%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.58 54.04 53.30 54.04 381,800 +0.54(+1.01%)
Nov 29, 2018 53.62 53.90 53.12 53.50 292,175 -0.32(-0.59%)
Nov 28, 2018 52.48 53.82 52.20 53.82 329,399 +1.76(+3.38%)
Nov 27, 2018 51.74 52.24 51.44 52.06 245,680 +0.00(+0.00%)
Nov 26, 2018 51.51 52.08 51.40 52.06 268,492 +1.18(+2.32%)
Nov 23, 2018 50.86 51.43 50.85 50.88 87,900 -0.46(-0.90%)
Nov 21, 2018 51.34 51.34 51.34 0 +0.49(+0.96%)
Nov 20, 2018 50.19 51.46 50.04 50.85 694,978 -0.83(-1.61%)
Nov 19, 2018 53.55 53.62 51.54 51.68 674,493 -2.18(-4.05%)
Nov 16, 2018 53.44 54.11 53.26 53.86 320,800 -0.17(-0.31%)
Nov 15, 2018 52.80 54.18 52.54 54.03 469,288 +1.23(+2.33%)
Nov 14, 2018 53.73 53.96 52.57 52.80 2,158,798 -0.45(-0.85%)
Nov 13, 2018 53.36 54.16 53.10 53.25 584,185 +0.02(+0.04%)
Nov 12, 2018 54.59 54.59 53.06 53.23 432,100 -1.82(-3.31%)
Nov 09, 2018 55.54 55.55 54.55 55.05 283,500 -1.03(-1.84%)
Nov 08, 2018 56.12 56.22 55.74 56.08 349,401 -0.25(-0.44%)
Nov 07, 2018 55.39 56.33 55.31 56.33 628,350 +1.56(+2.85%)
Nov 06, 2018 54.36 55.04 54.28 54.77 1,011,605 +0.38(+0.70%)
Nov 05, 2018 54.65 54.65 53.72 54.39 414,741 -0.27(-0.49%)
Nov 02, 2018 55.36 55.68 54.24 54.66 552,300 -0.96(-1.73%)
Nov 01, 2018 55.06 55.64 54.58 55.62 383,839 +0.62(+1.13%)
Oct 31, 2018 54.44 55.44 54.44 55.00 542,674 +1.43(+2.67%)
Oct 30, 2018 52.60 53.61 52.37 53.57 1,350,266 +0.78(+1.48%)
Oct 29, 2018 54.56 55.00 51.72 52.79 1,081,831 -1.08(-2.00%)
Oct 26, 2018 53.59 54.93 53.02 53.87 1,105,900 -1.18(-2.14%)
Oct 25, 2018 54.01 55.36 53.94 55.05 598,265 +1.78(+3.34%)
Oct 24, 2018 55.68 55.80 53.21 53.27 950,648 -2.56(-4.59%)
Oct 23, 2018 54.92 56.09 54.35 55.83 724,271 -0.16(-0.29%)
Oct 22, 2018 55.83 56.39 55.52 55.99 478,953 +0.39(+0.70%)
Oct 19, 2018 56.07 56.57 55.40 55.60 432,800 -0.17(-0.30%)
Oct 18, 2018 56.75 56.75 55.41 55.77 550,198 -1.24(-2.18%)
Oct 17, 2018 57.32 57.32 56.45 57.01 505,444 -0.16(-0.28%)
Oct 16, 2018 56.13 57.35 56.08 57.17 770,175 +1.68(+3.03%)
Oct 15, 2018 56.04 56.13 55.36 55.49 513,170 -0.77(-1.37%)
Oct 12, 2018 56.05 56.43 55.16 56.26 857,400 +1.60(+2.93%)
Oct 11, 2018 55.00 55.99 54.20 54.66 1,358,002 -0.60(-1.09%)
Oct 10, 2018 57.63 57.63 55.17 55.26 1,699,142 -2.69(-4.64%)
Oct 09, 2018 57.79 58.37 57.68 57.95 4,401,104 +0.09(+0.16%)
Oct 08, 2018 58.29 58.50 57.17 57.86 984,190 -0.73(-1.25%)
Oct 05, 2018 59.28 59.51 58.01 58.59 1,007,200 -0.73(-1.23%)
Oct 04, 2018 60.22 60.22 58.87 59.32 764,441 -1.13(-1.87%)
Oct 03, 2018 60.42 60.69 60.33 60.45 392,032 +0.29(+0.48%)
Oct 02, 2018 60.24 60.57 60.01 60.16 550,866 -0.14(-0.23%)
Oct 01, 2018 60.53 60.72 60.12 60.30 412,962 +0.06(+0.10%)
Sep 28, 2018 60.00 60.37 59.93 60.24 492,300 +0.11(+0.18%)
Sep 27, 2018 59.96 60.34 59.92 60.13 315,510 +0.40(+0.67%)
Sep 26, 2018 60.00 60.32 59.67 59.73 334,254 -0.22(-0.37%)
Sep 25, 2018 59.84 60.00 59.64 59.95 276,543 +0.11(+0.18%)
Sep 24, 2018 59.22 59.90 58.99 59.84 365,737 +0.25(+0.42%)
Sep 21, 2018 60.08 60.14 59.53 59.59 237,100 -0.42(-0.70%)
Sep 20, 2018 59.65 60.08 59.50 60.01 302,801 +0.71(+1.20%)
Sep 19, 2018 59.45 59.68 58.96 59.30 223,615 -0.15(-0.25%)
Sep 18, 2018 59.06 59.76 59.04 59.45 216,528 +0.36(+0.61%)
Sep 17, 2018 59.89 60.00 59.03 59.09 321,036 -0.91(-1.52%)
Sep 14, 2018 60.04 60.27 59.73 60.00 259,300 +0.06(+0.10%)
Sep 13, 2018 59.66 60.18 59.51 59.94 251,960 +0.61(+1.03%)
Sep 12, 2018 59.47 59.47 58.74 59.33 268,509 -0.25(-0.42%)
Sep 11, 2018 58.92 59.72 58.80 59.58 235,955 +0.48(+0.81%)
Sep 10, 2018 59.16 59.19 58.76 59.10 251,775 +0.20(+0.34%)
Sep 07, 2018 58.72 59.43 58.45 58.90 257,000 -0.19(-0.32%)
Sep 06, 2018 59.48 59.59 58.65 59.09 383,051 -0.44(-0.74%)
Sep 05, 2018 60.38 60.38 59.19 59.53 457,138 -0.94(-1.55%)
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.