FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
69.49 USD  +0.73 (+1.06%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 69.97 70.07 69.82 69.89 85,100 -0.22(-0.31%)
Nov 27, 2019 69.94 70.14 69.77 70.11 259,600 +0.39(+0.56%)
Nov 26, 2019 69.74 69.90 69.63 69.72 192,143 +0.07(+0.10%)
Nov 25, 2019 68.97 69.69 68.80 69.65 242,146 +0.97(+1.41%)
Nov 22, 2019 68.91 69.01 68.39 68.68 152,800 -0.01(-0.01%)
Nov 21, 2019 69.00 69.00 68.56 68.69 150,891 -0.38(-0.55%)
Nov 20, 2019 69.30 69.50 68.51 69.07 309,203 -0.36(-0.52%)
Nov 19, 2019 69.47 69.61 69.14 69.43 185,461 +0.22(+0.32%)
Nov 18, 2019 69.04 69.33 68.76 69.21 254,564 +0.17(+0.25%)
Nov 15, 2019 68.89 69.04 68.74 69.04 244,200 +0.58(+0.85%)
Nov 14, 2019 68.30 68.50 68.12 68.46 166,486 -0.10(-0.15%)
Nov 13, 2019 68.23 68.58 68.13 68.56 194,708 +0.16(+0.23%)
Nov 12, 2019 68.29 68.64 68.15 68.40 185,364 +0.21(+0.31%)
Nov 11, 2019 67.78 68.26 67.63 68.19 200,968 +0.07(+0.10%)
Nov 08, 2019 67.57 68.12 67.30 68.12 234,900 +0.37(+0.55%)
Nov 07, 2019 67.68 68.12 67.55 67.75 331,875 +0.51(+0.76%)
Nov 06, 2019 67.29 67.32 66.89 67.24 627,489 -0.05(-0.07%)
Nov 05, 2019 67.56 67.56 67.06 67.29 309,821 -0.07(-0.10%)
Nov 04, 2019 67.56 67.60 67.22 67.36 266,465 +0.36(+0.54%)
Nov 01, 2019 66.45 67.00 66.29 67.00 256,100 +0.87(+1.32%)
Oct 31, 2019 66.33 66.35 65.75 66.13 330,895 -0.12(-0.18%)
Oct 30, 2019 66.02 66.30 65.60 66.25 142,135 +0.42(+0.64%)
Oct 29, 2019 66.32 66.42 65.81 65.83 217,323 -0.51(-0.77%)
Oct 28, 2019 66.01 66.40 66.00 66.34 279,267 +0.76(+1.16%)
Oct 25, 2019 64.80 65.62 64.79 65.58 178,000 +0.78(+1.20%)
Oct 24, 2019 64.50 64.83 64.35 64.80 195,100 +0.96(+1.50%)
Oct 23, 2019 63.58 63.90 63.44 63.84 122,931 +0.06(+0.09%)
Oct 22, 2019 64.80 64.98 63.74 63.78 135,394 -0.85(-1.32%)
Oct 21, 2019 64.35 64.67 64.15 64.63 203,858 +0.68(+1.06%)
Oct 18, 2019 64.60 64.62 63.52 63.95 159,900 -0.71(-1.10%)
Oct 17, 2019 65.02 65.12 64.35 64.66 162,012 -0.07(-0.11%)
Oct 16, 2019 64.89 64.89 64.48 64.73 127,238 -0.59(-0.90%)
Oct 15, 2019 64.88 65.46 64.85 65.32 171,875 +0.72(+1.11%)
Oct 14, 2019 64.62 64.85 64.56 64.60 215,455 -0.02(-0.03%)
Oct 11, 2019 64.48 65.20 64.35 64.62 411,200 +0.95(+1.49%)
Oct 10, 2019 63.31 63.96 63.21 63.67 196,936 +0.35(+0.55%)
Oct 09, 2019 63.07 63.55 62.98 63.32 168,245 +0.89(+1.43%)
Oct 08, 2019 63.23 63.49 62.43 62.43 218,210 -1.24(-1.95%)
Oct 07, 2019 63.71 64.15 63.59 63.67 148,626 -0.20(-0.31%)
Oct 04, 2019 63.20 63.94 63.20 63.87 158,200 +1.04(+1.66%)
Oct 03, 2019 62.00 62.83 61.24 62.83 429,616 +0.85(+1.37%)
Oct 02, 2019 62.76 62.76 61.55 61.98 322,195 -1.21(-1.91%)
Oct 01, 2019 64.05 64.46 63.11 63.19 244,879 -0.58(-0.91%)
Sep 30, 2019 63.33 63.90 63.15 63.77 231,880 +0.70(+1.11%)
Sep 27, 2019 64.13 64.13 62.61 63.07 208,200 -0.89(-1.39%)
Sep 26, 2019 63.91 64.20 63.54 63.96 104,894 +0.02(+0.03%)
Sep 25, 2019 63.12 64.12 62.53 63.94 175,674 +0.72(+1.14%)
Sep 24, 2019 64.28 64.53 62.95 63.22 323,363 -0.67(-1.05%)
Sep 23, 2019 63.74 64.09 63.57 63.89 145,148 +0.12(+0.19%)
Sep 20, 2019 64.65 64.65 63.53 63.77 239,300 -0.83(-1.28%)
Sep 19, 2019 64.67 65.18 64.53 64.60 252,302 +0.13(+0.20%)
Sep 18, 2019 64.42 64.53 63.65 64.47 181,078 +0.00(+0.00%)
Sep 17, 2019 64.27 64.49 64.15 64.47 123,971 +0.21(+0.33%)
Sep 16, 2019 63.82 64.38 63.78 64.26 171,479 -0.06(-0.09%)
Sep 13, 2019 64.68 64.68 64.24 64.32 166,200 -0.46(-0.71%)
Sep 12, 2019 64.86 65.29 64.53 64.78 359,477 +0.30(+0.47%)
Sep 11, 2019 64.02 64.48 63.84 64.48 167,609 +0.71(+1.11%)
Sep 10, 2019 63.75 63.77 63.03 63.77 219,698 -0.35(-0.55%)
Sep 09, 2019 64.92 64.92 63.73 64.12 224,469 -0.45(-0.70%)
Sep 06, 2019 64.81 64.87 64.47 64.57 241,900 -0.12(-0.19%)
Sep 05, 2019 64.21 64.93 64.19 64.69 287,763 +1.31(+2.07%)
Sep 04, 2019 62.98 63.40 62.96 63.38 141,955 +1.01(+1.62%)
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.