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 29, 2018 52.43 52.69 52.22 52.23 669,266 +0.04(+0.07%)
Jun 28, 2018 51.53 52.38 51.52 52.19 427,257 +0.56(+1.08%)
Jun 27, 2018 52.60 52.82 51.62 51.64 620,188 -0.78(-1.50%)
Jun 26, 2018 52.37 52.78 52.21 52.42 344,937 +0.25(+0.47%)
Jun 25, 2018 53.00 53.00 51.71 52.17 888,249 -1.24(-2.32%)
Jun 22, 2018 53.81 53.82 53.22 53.41 260,930 -0.29(-0.55%)
Jun 21, 2018 54.32 54.34 53.55 53.71 360,070 -0.46(-0.85%)
Jun 20, 2018 54.11 54.42 54.10 54.17 328,718 +0.18(+0.33%)
Jun 19, 2018 53.65 53.99 53.25 53.99 431,471 -0.36(-0.66%)
Jun 18, 2018 53.87 54.37 53.66 54.35 349,117 +0.12(+0.23%)
Jun 15, 2018 54.26 54.56 54.23 385,900 -0.20(-0.36%)
Jun 14, 2018 54.28 54.57 54.23 54.42 339,736 +0.36(+0.66%)
Jun 13, 2018 54.22 54.53 53.98 54.06 443,264 -0.08(-0.14%)
Jun 12, 2018 53.88 54.19 53.84 54.14 251,374 +0.33(+0.61%)
Jun 11, 2018 53.77 53.97 53.63 53.81 367,105 +0.04(+0.07%)
Jun 08, 2018 53.44 53.83 53.30 53.77 284,485 +0.05(+0.09%)
Jun 07, 2018 54.40 54.40 53.39 53.72 473,098 -0.65(-1.20%)
Jun 06, 2018 54.37 53.87 54.37 498,581 +0.30(+0.56%)
Jun 05, 2018 53.95 54.13 53.84 54.07 485,957 +0.26(+0.49%)
Jun 04, 2018 53.50 53.84 53.42 53.81 534,897 +0.48(+0.90%)
Jun 01, 2018 52.72 53.33 52.68 53.33 469,552 +0.97(+1.85%)
May 31, 2018 52.39 52.78 52.32 52.36 607,911 -0.04(-0.07%)
May 30, 2018 52.27 52.48 52.15 52.40 412,924 +0.40(+0.76%)
May 29, 2018 52.08 52.30 51.66 52.00 908,180 -0.29(-0.56%)
May 25, 2018 52.29 52.29 52.29 0 -0.01(-0.02%)
May 24, 2018 52.36 52.40 51.75 52.30 358,044 -0.05(-0.09%)
May 23, 2018 51.58 52.35 51.53 52.35 395,545 +0.42(+0.82%)
May 22, 2018 52.31 52.37 51.85 51.92 327,699 -0.14(-0.27%)
May 21, 2018 52.13 52.39 51.82 52.07 287,439 +0.39(+0.75%)
May 18, 2018 51.73 51.95 51.62 51.68 227,027 -0.19(-0.36%)
May 17, 2018 51.91 52.28 51.62 51.87 242,595 -0.24(-0.45%)
May 16, 2018 51.91 52.22 51.81 52.10 298,020 +0.26(+0.51%)
May 15, 2018 51.99 52.02 51.58 51.84 611,446 -0.50(-0.95%)
May 14, 2018 52.58 52.77 52.25 52.34 585,830 -0.05(-0.09%)
May 11, 2018 52.43 52.58 52.20 52.39 442,198 -0.14(-0.27%)
May 10, 2018 52.11 52.55 52.06 52.53 670,605 +0.63(+1.22%)
May 09, 2018 51.35 51.91 51.22 51.90 722,384 +0.70(+1.36%)
May 08, 2018 50.99 51.23 50.75 51.20 664,543 +0.17(+0.33%)
May 07, 2018 50.81 51.24 50.75 51.03 571,736 +0.44(+0.88%)
May 04, 2018 49.46 50.68 49.39 50.59 615,154 +0.93(+1.88%)
May 03, 2018 49.35 49.83 48.85 49.65 541,436 +0.12(+0.25%)
May 02, 2018 49.79 50.06 49.45 49.53 438,244 +0.01(+0.02%)
May 01, 2018 48.78 49.54 48.65 49.52 412,888 +0.61(+1.25%)
Apr 30, 2018 49.25 49.57 48.77 48.91 592,415 -0.20(-0.40%)
Apr 27, 2018 49.78 49.78 48.83 49.11 321,217 -0.20(-0.40%)
Apr 26, 2018 48.94 49.48 48.80 49.30 593,938 +1.03(+2.13%)
Apr 25, 2018 48.45 48.50 47.69 48.28 518,595 -0.09(-0.19%)
Apr 24, 2018 49.57 49.69 48.03 48.37 527,098 -0.94(-1.91%)
Apr 23, 2018 49.72 49.87 49.10 49.31 361,062 -0.22(-0.44%)
Apr 20, 2018 50.13 50.13 49.35 49.53 685,916 -0.73(-1.44%)
Apr 19, 2018 50.52 50.52 50.05 50.26 618,842 -0.58(-1.15%)
Apr 18, 2018 50.86 51.00 50.45 50.84 502,610 -0.08(-0.15%)
Apr 17, 2018 50.31 51.06 50.17 50.92 784,249 +1.05(+2.10%)
Apr 16, 2018 49.87 50.08 49.56 49.87 582,089 +0.32(+0.65%)
Apr 13, 2018 50.08 50.10 49.31 49.55 559,593 -0.21(-0.42%)
Apr 12, 2018 49.46 49.95 49.38 49.76 300,158 +0.62(+1.27%)
Apr 11, 2018 49.04 49.57 49.00 49.13 461,684 -0.21(-0.42%)
Apr 10, 2018 48.93 49.53 48.68 49.34 606,493 +1.21(+2.51%)
Apr 09, 2018 48.20 49.08 48.11 48.13 709,833 +0.32(+0.67%)
Apr 06, 2018 48.49 48.94 47.58 47.81 629,661 -1.22(-2.48%)
Apr 05, 2018 49.23 49.35 48.67 49.03 274,883 +0.24(+0.48%)
Apr 04, 2018 47.16 48.93 47.14 48.79 623,161 +0.66(+1.37%)
Apr 03, 2018 48.10 48.27 47.41 48.13 393,495 +0.46(+0.97%)
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.