Fidelity Info Tech MSCI ETF (NY: FTEC )

118.96 USD -2.62 (-2.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 126.75 126.75 125.80 126.01 205,753 -0.81(-0.64%)
Aug 30, 2021 125.97 126.94 125.97 126.82 165,333 +1.28(+1.02%)
Aug 27, 2021 124.32 125.65 124.18 125.54 153,416 +1.40(+1.13%)
Aug 26, 2021 124.79 125.05 123.98 124.14 190,138 -0.72(-0.58%)
Aug 25, 2021 125.15 125.35 124.64 124.86 131,814 +0.02(+0.02%)
Aug 24, 2021 124.94 125.19 124.74 124.84 275,601 +0.22(+0.18%)
Aug 23, 2021 123.29 124.82 123.29 124.62 297,110 +1.65(+1.34%)
Aug 20, 2021 121.93 123.03 121.72 122.97 173,635 +1.54(+1.27%)
Aug 19, 2021 119.82 121.90 119.56 121.43 370,785 +0.89(+0.74%)
Aug 18, 2021 121.83 122.27 120.41 120.54 167,221 -1.46(-1.20%)
Aug 17, 2021 122.38 122.54 121.27 122.00 227,174 -1.13(-0.92%)
Aug 16, 2021 122.56 123.14 121.33 123.13 319,969 +0.24(+0.20%)
Aug 13, 2021 122.49 122.99 122.31 122.89 152,326 +0.53(+0.43%)
Aug 12, 2021 121.58 122.40 121.10 122.36 270,859 +0.70(+0.58%)
Aug 11, 2021 122.24 122.38 120.98 121.66 194,522 -0.11(-0.09%)
Aug 10, 2021 123.00 123.13 121.48 121.77 135,745 -0.98(-0.80%)
Aug 09, 2021 123.06 123.22 122.45 122.75 231,112 -0.20(-0.16%)
Aug 06, 2021 122.88 123.14 122.58 122.95 186,796 -0.29(-0.24%)
Aug 05, 2021 122.71 123.25 122.46 123.24 220,763 +0.78(+0.64%)
Aug 04, 2021 122.08 122.71 121.75 122.46 428,598 +0.34(+0.28%)
Aug 03, 2021 121.68 122.18 120.69 122.12 187,689 +0.66(+0.54%)
Aug 02, 2021 122.31 122.54 121.31 121.46 212,464 -0.29(-0.24%)
Jul 30, 2021 121.01 121.93 120.99 121.75 213,039 -0.18(-0.15%)
Jul 29, 2021 121.29 122.36 121.26 121.93 169,732 +0.61(+0.50%)
Jul 28, 2021 121.25 121.78 120.09 121.32 295,038 +0.18(+0.15%)
Jul 27, 2021 122.34 122.36 119.60 121.14 290,087 -1.39(-1.13%)
Jul 26, 2021 122.27 122.67 121.85 122.53 434,195 -0.02(-0.02%)
Jul 23, 2021 121.92 122.59 121.57 122.55 488,057 +1.21(+1.00%)
Jul 22, 2021 120.72 121.48 120.72 121.34 160,964 +0.81(+0.67%)
Jul 21, 2021 119.34 120.53 119.21 120.53 333,248 +1.26(+1.06%)
Jul 20, 2021 117.91 119.96 117.31 119.27 480,826 +1.92(+1.64%)
Jul 19, 2021 117.30 117.83 116.60 117.35 327,567 -1.50(-1.26%)
Jul 16, 2021 120.37 120.72 118.70 118.85 181,485 -1.07(-0.89%)
Jul 15, 2021 120.89 120.96 119.21 119.92 297,189 -1.13(-0.93%)
Jul 14, 2021 121.51 121.86 120.58 121.05 188,190 +0.55(+0.46%)
Jul 13, 2021 120.08 121.44 119.94 120.50 196,370 +0.26(+0.22%)
Jul 12, 2021 120.75 120.81 119.90 120.24 144,357 +0.00(+0.00%)
Jul 09, 2021 119.07 120.36 118.79 120.24 212,221 +1.14(+0.96%)
Jul 08, 2021 118.14 119.49 117.71 119.10 336,717 -1.19(-0.99%)
Jul 07, 2021 120.65 120.75 119.36 120.29 185,769 +0.45(+0.38%)
Jul 06, 2021 119.56 120.33 118.66 119.84 278,137 +0.56(+0.47%)
Jul 02, 2021 118.41 119.36 118.40 119.28 235,466 +1.47(+1.25%)
Jul 01, 2021 117.55 117.89 117.05 117.81 193,075 +0.02(+0.02%)
Jun 30, 2021 118.03 118.11 117.52 117.79 378,080 -0.39(-0.33%)
Jun 29, 2021 117.44 118.20 117.18 118.18 327,112 +0.81(+0.69%)
Jun 28, 2021 116.57 117.48 116.57 117.37 203,747 +1.33(+1.15%)
Jun 25, 2021 116.31 116.39 115.84 116.04 192,956 -0.16(-0.14%)
Jun 24, 2021 116.14 116.56 115.90 116.20 239,642 +0.83(+0.72%)
Jun 23, 2021 115.46 115.76 115.12 115.37 159,509 -0.05(-0.04%)
Jun 22, 2021 114.31 115.44 114.17 115.42 224,710 +1.11(+0.97%)
Jun 21, 2021 113.27 114.36 112.44 114.31 226,186 +1.08(+0.95%)
Jun 18, 2021 113.66 114.10 113.05 113.23 250,134 -1.17(-1.02%)
Jun 17, 2021 112.64 114.81 112.64 114.40 435,362 +1.43(+1.27%)
Jun 16, 2021 113.54 113.88 111.76 112.97 226,901 -0.43(-0.38%)
Jun 15, 2021 114.16 114.16 113.20 113.40 348,904 -0.83(-0.73%)
Jun 14, 2021 113.18 114.23 112.84 114.23 331,282 +1.27(+1.12%)
Jun 11, 2021 112.43 112.99 112.31 112.96 181,800 +0.74(+0.66%)
Jun 10, 2021 111.47 112.38 111.15 112.22 305,989 +0.97(+0.87%)
Jun 09, 2021 111.86 112.00 111.25 111.25 165,570 -0.07(-0.06%)
Jun 08, 2021 111.73 112.25 110.90 111.32 173,915 +0.13(+0.12%)
Jun 07, 2021 110.92 111.22 110.64 111.19 237,790 +0.14(+0.13%)
Jun 04, 2021 109.69 111.15 109.69 111.05 268,845 +2.11(+1.94%)
Jun 03, 2021 109.32 109.58 108.36 108.94 256,077 -1.23(-1.12%)
Jun 02, 2021 109.72 110.51 109.66 110.17 271,919 +0.69(+0.63%)
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.