FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
68.76 USD  +0.26 (+0.38%)
Official Closing Price  /  Updated: 5:03 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 62.36 62.45 62.04 62.28 125,900 +0.10(+0.16%)
Jun 27, 2019 62.16 62.35 62.03 62.18 172,916 +0.24(+0.39%)
Jun 26, 2019 61.89 62.40 61.89 61.94 151,362 +0.64(+1.04%)
Jun 25, 2019 62.42 62.48 61.27 61.30 282,311 -1.12(-1.79%)
Jun 24, 2019 62.60 62.70 62.42 62.42 144,536 -0.06(-0.10%)
Jun 21, 2019 62.65 63.00 62.47 62.48 149,400 -0.52(-0.83%)
Jun 20, 2019 63.08 63.24 62.49 63.00 256,457 +0.85(+1.37%)
Jun 19, 2019 62.00 62.28 61.57 62.15 303,361 +0.34(+0.55%)
Jun 18, 2019 61.40 62.19 61.26 61.81 383,955 +0.99(+1.63%)
Jun 17, 2019 60.76 61.09 60.66 60.82 160,779 +0.11(+0.18%)
Jun 14, 2019 60.77 60.90 60.49 60.71 209,100 -0.54(-0.88%)
Jun 13, 2019 61.27 61.44 61.06 61.25 279,539 +0.21(+0.34%)
Jun 12, 2019 61.15 61.24 60.89 61.04 190,458 -0.31(-0.51%)
Jun 11, 2019 62.08 62.12 61.03 61.35 467,868 -0.11(-0.18%)
Jun 10, 2019 61.25 62.04 61.22 61.46 434,799 +0.71(+1.17%)
Jun 07, 2019 59.99 61.08 59.95 60.75 426,700 +1.03(+1.72%)
Jun 06, 2019 59.21 59.82 58.92 59.72 227,656 +0.64(+1.08%)
Jun 05, 2019 59.01 59.16 58.36 59.08 259,470 +0.76(+1.30%)
Jun 04, 2019 57.15 58.33 56.88 58.32 438,428 +1.90(+3.37%)
Jun 03, 2019 57.57 57.83 56.07 56.42 618,654 -1.09(-1.90%)
May 31, 2019 57.70 58.01 57.44 57.51 301,500 -0.90(-1.54%)
May 30, 2019 58.23 58.55 58.06 58.41 147,585 +0.34(+0.59%)
May 29, 2019 58.09 58.40 57.75 58.07 244,767 -0.41(-0.70%)
May 28, 2019 58.85 59.20 58.48 58.48 473,571 -0.17(-0.29%)
May 24, 2019 58.93 59.22 58.61 58.65 155,800 +0.03(+0.05%)
May 23, 2019 58.95 58.98 58.21 58.62 403,179 -1.08(-1.81%)
May 22, 2019 59.64 60.04 59.64 59.70 147,259 -0.30(-0.50%)
May 21, 2019 59.89 60.20 59.82 60.00 225,022 +0.75(+1.27%)
May 20, 2019 59.36 59.72 59.00 59.25 323,952 -1.10(-1.82%)
May 17, 2019 60.29 61.13 60.25 60.35 249,400 -0.54(-0.89%)
May 16, 2019 60.35 61.30 60.30 60.89 227,984 +0.58(+0.96%)
May 15, 2019 59.26 60.48 59.25 60.31 354,789 +0.65(+1.09%)
May 14, 2019 59.00 60.01 58.97 59.66 306,465 +0.99(+1.69%)
May 13, 2019 59.35 59.65 58.51 58.67 648,783 -2.38(-3.90%)
May 10, 2019 60.50 61.30 59.63 61.05 384,000 +0.16(+0.26%)
May 09, 2019 60.49 61.04 59.80 60.89 398,711 -0.37(-0.60%)
May 08, 2019 61.18 61.75 61.06 61.26 407,316 -0.18(-0.29%)
May 07, 2019 62.00 62.25 60.83 61.44 488,100 -1.28(-2.04%)
May 06, 2019 61.60 62.83 61.38 62.72 334,656 -0.47(-0.74%)
May 03, 2019 62.83 63.20 62.71 63.19 207,500 +0.62(+0.99%)
May 02, 2019 62.82 63.27 62.18 62.57 287,345 -0.31(-0.49%)
May 01, 2019 63.63 63.78 62.87 62.88 307,877 -0.22(-0.35%)
Apr 30, 2019 62.95 63.14 62.57 63.10 361,468 +0.11(+0.17%)
Apr 29, 2019 62.93 63.17 62.91 62.99 236,838 +0.08(+0.13%)
Apr 26, 2019 62.78 62.94 62.26 62.91 237,500 -0.16(-0.25%)
Apr 25, 2019 63.45 63.55 62.72 63.07 298,479 -0.04(-0.06%)
Apr 24, 2019 63.13 63.44 63.08 63.11 381,061 +0.01(+0.02%)
Apr 23, 2019 62.50 63.16 62.48 63.10 239,918 +0.71(+1.14%)
Apr 22, 2019 61.93 62.39 61.93 62.39 239,461 +0.21(+0.34%)
Apr 18, 2019 62.15 62.21 61.74 62.18 206,900 +0.12(+0.19%)
Apr 17, 2019 62.20 62.23 61.80 62.06 298,034 +0.22(+0.36%)
Apr 16, 2019 61.81 61.97 61.59 61.84 226,357 +0.27(+0.44%)
Apr 15, 2019 61.61 61.76 61.29 61.57 677,545 -0.03(-0.05%)
Apr 12, 2019 61.51 61.60 61.22 61.60 216,500 +0.43(+0.70%)
Apr 11, 2019 61.33 61.34 61.05 61.17 337,948 -0.03(-0.05%)
Apr 10, 2019 60.81 61.22 60.79 61.20 194,754 +0.48(+0.79%)
Apr 09, 2019 60.75 60.99 60.62 60.72 309,562 -0.30(-0.49%)
Apr 08, 2019 60.67 61.02 60.33 61.02 269,727 +0.24(+0.39%)
Apr 05, 2019 60.69 60.84 60.60 60.78 200,700 +0.27(+0.45%)
Apr 04, 2019 60.83 60.93 60.08 60.51 271,994 -0.32(-0.53%)
Apr 03, 2019 60.67 61.11 60.59 60.83 383,321 +0.50(+0.83%)
Apr 02, 2019 60.18 60.39 59.97 60.33 263,344 +0.18(+0.30%)
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.