FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
69.14 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.98 53.54 52.85 53.25 228,956 +0.13(+0.24%)
Jan 30, 2019 52.41 53.27 52.19 53.12 278,257 +1.45(+2.81%)
Jan 29, 2019 52.29 52.29 51.58 51.67 195,526 -0.54(-1.03%)
Jan 28, 2019 52.10 52.22 51.77 52.21 232,342 -0.64(-1.21%)
Jan 25, 2019 52.45 52.96 52.28 52.85 328,700 +0.83(+1.60%)
Jan 24, 2019 51.68 52.16 51.68 52.02 163,981 +0.50(+0.97%)
Jan 23, 2019 51.62 51.97 50.98 51.52 173,163 +0.17(+0.33%)
Jan 22, 2019 51.87 51.99 51.01 51.35 347,822 -0.90(-1.72%)
Jan 18, 2019 51.91 52.39 51.67 52.25 380,900 +0.78(+1.52%)
Jan 17, 2019 50.94 51.75 50.90 51.47 295,242 +0.36(+0.70%)
Jan 16, 2019 51.11 51.42 51.03 51.11 221,631 +0.08(+0.16%)
Jan 15, 2019 50.40 51.13 50.40 51.03 157,797 +0.75(+1.49%)
Jan 14, 2019 50.35 50.47 50.13 50.28 267,707 -0.54(-1.06%)
Jan 11, 2019 50.59 50.84 50.48 50.82 123,900 -0.03(-0.06%)
Jan 10, 2019 50.26 50.86 50.00 50.85 192,096 +0.26(+0.51%)
Jan 09, 2019 50.23 50.85 50.19 50.59 270,354 +0.61(+1.22%)
Jan 08, 2019 49.99 50.15 49.35 49.98 416,882 +0.48(+0.97%)
Jan 07, 2019 49.01 49.83 48.95 49.50 337,669 +0.55(+1.12%)
Jan 04, 2019 47.72 49.19 47.54 48.95 389,900 +2.06(+4.39%)
Jan 03, 2019 48.16 48.32 46.87 46.89 426,244 -2.46(-4.98%)
Jan 02, 2019 48.40 49.60 48.33 49.35 360,005 +0.11(+0.22%)
Dec 31, 2018 49.26 49.49 48.89 49.24 684,300 +0.44(+0.90%)
Dec 28, 2018 49.19 49.60 48.36 48.80 717,300 -0.09(-0.18%)
Dec 27, 2018 47.83 48.89 47.00 48.89 608,900 +0.41(+0.85%)
Dec 26, 2018 46.11 48.48 45.82 48.48 780,177 +2.74(+5.99%)
Dec 24, 2018 46.53 47.03 45.74 45.74 1,068,800 -1.23(-2.62%)
Dec 21, 2018 48.50 48.95 46.77 46.97 901,500 -1.66(-3.41%)
Dec 20, 2018 49.36 49.80 47.31 48.63 4,491,299 -0.93(-1.88%)
Dec 19, 2018 50.50 51.38 49.07 49.56 675,747 -0.95(-1.88%)
Dec 18, 2018 50.51 50.94 50.14 50.51 720,413 +0.43(+0.86%)
Dec 17, 2018 51.07 51.39 49.74 50.08 645,397 -1.23(-2.40%)
Dec 14, 2018 51.90 52.19 51.25 51.31 303,700 -1.22(-2.32%)
Dec 13, 2018 52.84 53.08 52.26 52.53 271,195 +0.00(+0.00%)
Dec 12, 2018 52.91 53.33 52.52 52.53 326,380 +0.46(+0.88%)
Dec 11, 2018 52.86 52.92 51.69 52.07 232,426 +0.04(+0.08%)
Dec 10, 2018 51.17 52.22 50.85 52.03 678,057 +0.67(+1.30%)
Dec 07, 2018 52.97 53.23 51.14 51.36 426,500 -1.82(-3.42%)
Dec 06, 2018 51.86 53.18 51.53 53.18 608,751 +0.14(+0.26%)
Dec 04, 2018 54.80 54.91 52.96 53.04 530,400 -2.14(-3.88%)
Dec 03, 2018 55.33 55.43 54.58 55.18 802,535 +1.14(+2.11%)
Nov 30, 2018 53.58 54.04 53.30 54.04 381,800 +0.54(+1.01%)
Nov 29, 2018 53.62 53.90 53.12 53.50 292,175 -0.32(-0.59%)
Nov 28, 2018 52.48 53.82 52.20 53.82 329,399 +1.76(+3.38%)
Nov 27, 2018 51.74 52.24 51.44 52.06 245,680 +0.00(+0.00%)
Nov 26, 2018 51.51 52.08 51.40 52.06 268,492 +1.18(+2.32%)
Nov 23, 2018 50.86 51.43 50.85 50.88 87,900 -0.46(-0.90%)
Nov 21, 2018 51.34 51.34 51.34 0 +0.49(+0.96%)
Nov 20, 2018 50.19 51.46 50.04 50.85 694,978 -0.83(-1.61%)
Nov 19, 2018 53.55 53.62 51.54 51.68 674,493 -2.18(-4.05%)
Nov 16, 2018 53.44 54.11 53.26 53.86 320,800 -0.17(-0.31%)
Nov 15, 2018 52.80 54.18 52.54 54.03 469,288 +1.23(+2.33%)
Nov 14, 2018 53.73 53.96 52.57 52.80 2,158,798 -0.45(-0.85%)
Nov 13, 2018 53.36 54.16 53.10 53.25 584,185 +0.02(+0.04%)
Nov 12, 2018 54.59 54.59 53.06 53.23 432,100 -1.82(-3.31%)
Nov 09, 2018 55.54 55.55 54.55 55.05 283,500 -1.03(-1.84%)
Nov 08, 2018 56.12 56.22 55.74 56.08 349,401 -0.25(-0.44%)
Nov 07, 2018 55.39 56.33 55.31 56.33 628,350 +1.56(+2.85%)
Nov 06, 2018 54.36 55.04 54.28 54.77 1,011,605 +0.38(+0.70%)
Nov 05, 2018 54.65 54.65 53.72 54.39 414,741 -0.27(-0.49%)
Nov 02, 2018 55.36 55.68 54.24 54.66 552,300 -0.96(-1.73%)
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.