Fidelity Info Tech MSCI ETF (NY: FTEC )

121.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 110.47 110.62 109.20 109.48 365,188 -0.46(-0.42%)
May 28, 2021 110.16 110.64 109.93 109.94 231,571 +0.26(+0.24%)
May 27, 2021 110.07 110.42 109.65 109.68 279,666 -0.43(-0.39%)
May 26, 2021 110.21 110.48 109.81 110.11 905,660 +0.15(+0.14%)
May 25, 2021 110.40 110.60 109.72 109.96 223,752 +0.02(+0.02%)
May 24, 2021 108.94 110.29 108.82 109.94 246,884 +1.92(+1.78%)
May 21, 2021 109.11 109.32 107.95 108.02 270,747 -0.55(-0.51%)
May 20, 2021 106.97 108.90 106.86 108.57 301,105 +2.15(+2.02%)
May 19, 2021 104.31 106.51 104.26 106.42 229,471 +0.31(+0.29%)
May 18, 2021 107.12 107.50 106.05 106.11 123,654 -0.70(-0.66%)
May 17, 2021 106.90 107.00 105.74 106.81 189,588 -0.74(-0.69%)
May 14, 2021 106.31 107.91 106.05 107.55 258,841 +2.48(+2.36%)
May 13, 2021 104.99 106.11 104.31 105.07 407,441 +1.11(+1.07%)
May 12, 2021 105.61 106.00 103.67 103.96 444,450 -3.15(-2.94%)
May 11, 2021 105.00 107.33 104.35 107.11 495,552 -0.07(-0.07%)
May 10, 2021 109.69 109.69 107.18 107.18 362,920 -2.89(-2.63%)
May 07, 2021 110.01 110.75 109.62 110.07 182,925 +1.09(+1.00%)
May 06, 2021 108.33 109.02 107.20 108.98 178,188 +0.58(+0.54%)
May 05, 2021 109.52 109.69 108.13 108.40 229,117 -0.23(-0.21%)
May 04, 2021 109.93 109.98 107.42 108.63 326,714 -2.24(-2.02%)
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.