FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
63.41 USD  +2.00 (+3.26%)
Streaming Delayed Price  /  Updated: 11:57 AM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2020 62.46 63.37 61.30 61.41 858,300 -2.78(-4.33%)
Mar 26, 2020 61.14 64.37 61.14 64.19 1,019,038 +3.72(+6.15%)
Mar 25, 2020 61.10 63.28 59.32 60.47 1,047,221 +0.00(+0.00%)
Mar 24, 2020 58.15 60.47 58.00 60.47 939,659 +5.68(+10.37%)
Mar 23, 2020 55.06 56.18 53.00 54.79 1,081,171 -0.52(-0.94%)
Mar 20, 2020 59.04 59.67 55.17 55.31 785,500 -2.62(-4.52%)
Mar 19, 2020 56.91 59.84 55.52 57.93 1,062,536 +0.11(+0.19%)
Mar 18, 2020 56.25 58.67 54.37 57.82 1,069,417 -2.00(-3.34%)
Mar 17, 2020 57.56 60.72 55.67 59.82 1,580,608 +3.65(+6.50%)
Mar 16, 2020 57.58 61.31 56.10 56.17 1,197,391 -9.02(-13.84%)
Mar 13, 2020 62.23 65.27 59.26 65.19 1,235,100 +6.69(+11.44%)
Mar 12, 2020 60.26 63.67 58.00 58.50 1,676,316 -6.65(-10.21%)
Mar 11, 2020 66.54 67.00 64.20 65.15 649,707 -3.31(-4.83%)
Mar 10, 2020 66.95 68.46 64.60 68.46 799,220 +4.10(+6.37%)
Mar 09, 2020 67.14 67.14 64.00 64.36 1,591,637 -5.32(-7.63%)
Mar 06, 2020 69.00 70.17 67.86 69.68 993,800 -1.62(-2.27%)
Mar 05, 2020 71.66 72.99 70.83 71.30 653,216 -2.27(-3.09%)
Mar 04, 2020 72.20 73.59 71.24 73.57 541,011 +2.95(+4.18%)
Mar 03, 2020 73.76 74.24 69.93 70.62 1,169,101 -2.75(-3.75%)
Mar 02, 2020 70.73 73.37 69.50 73.37 1,184,366 +3.62(+5.19%)
Feb 28, 2020 66.42 70.17 66.11 69.75 1,568,400 +0.62(+0.90%)
Feb 27, 2020 70.46 72.07 69.09 69.13 1,509,216 -3.74(-5.13%)
Feb 26, 2020 72.90 74.50 72.40 72.87 914,635 +0.17(+0.23%)
Feb 25, 2020 75.71 76.01 72.39 72.70 1,460,261 -2.36(-3.14%)
Feb 24, 2020 74.56 76.09 73.75 75.06 1,598,598 -3.25(-4.15%)
Feb 21, 2020 79.64 79.75 77.80 78.31 675,000 -1.79(-2.23%)
Feb 20, 2020 80.75 80.92 78.93 80.10 514,882 -0.74(-0.92%)
Feb 19, 2020 80.43 80.99 80.39 80.84 340,144 +0.89(+1.11%)
Feb 18, 2020 79.67 80.07 79.50 79.95 421,744 -0.31(-0.39%)
Feb 14, 2020 80.12 80.40 79.88 80.26 279,100 +0.32(+0.40%)
Feb 13, 2020 79.52 80.31 79.37 79.94 350,887 -0.14(-0.17%)
Feb 12, 2020 79.73 80.10 79.39 80.08 318,380 +0.87(+1.10%)
Feb 11, 2020 80.07 80.15 79.00 79.21 437,671 -0.21(-0.26%)
Feb 10, 2020 78.01 79.42 77.93 79.42 404,530 +1.00(+1.28%)
Feb 07, 2020 78.80 79.03 78.22 78.42 462,100 -0.73(-0.92%)
Feb 06, 2020 78.82 79.15 78.44 79.15 362,724 +0.62(+0.79%)
Feb 05, 2020 79.38 79.38 77.94 78.53 648,498 +0.37(+0.47%)
Feb 04, 2020 77.43 78.26 77.25 78.16 481,986 +2.03(+2.67%)
Feb 03, 2020 75.26 76.28 75.20 76.13 471,230 +0.96(+1.28%)
Jan 31, 2020 76.92 76.99 74.92 75.17 752,100 -2.08(-2.69%)
Jan 30, 2020 76.55 77.33 76.19 77.25 365,295 +0.54(+0.70%)
Jan 29, 2020 77.23 77.24 76.45 76.71 459,496 +0.10(+0.13%)
Jan 28, 2020 75.81 76.78 75.62 76.61 408,009 +1.40(+1.86%)
Jan 27, 2020 75.21 75.73 74.77 75.21 876,835 -1.83(-2.38%)
Jan 24, 2020 77.97 78.11 76.70 77.04 530,000 -0.35(-0.45%)
Jan 23, 2020 77.15 77.40 76.75 77.39 319,501 +0.36(+0.47%)
Jan 22, 2020 77.27 77.55 76.95 77.03 514,435 +0.29(+0.38%)
Jan 21, 2020 76.63 77.16 76.50 76.74 500,752 -0.08(-0.10%)
Jan 17, 2020 76.74 76.86 76.30 76.82 506,700 +0.43(+0.56%)
Jan 16, 2020 75.85 76.39 75.76 76.39 432,456 +1.06(+1.41%)
Jan 15, 2020 75.35 75.75 75.13 75.33 436,717 +0.03(+0.04%)
Jan 14, 2020 75.75 75.79 75.20 75.30 442,840 -0.41(-0.54%)
Jan 13, 2020 75.03 75.71 74.98 75.71 454,902 +1.02(+1.37%)
Jan 10, 2020 75.13 75.23 74.54 74.69 509,300 -0.14(-0.19%)
Jan 09, 2020 74.64 74.85 74.29 74.83 478,786 +0.84(+1.14%)
Jan 08, 2020 73.24 74.31 73.19 73.99 386,226 +0.79(+1.08%)
Jan 07, 2020 73.33 73.54 73.10 73.20 406,201 -0.03(-0.04%)
Jan 06, 2020 72.34 73.27 72.18 73.23 717,536 +0.15(+0.21%)
Jan 03, 2020 72.81 73.49 72.60 73.08 501,200 -0.71(-0.96%)
Jan 02, 2020 73.11 73.79 72.92 73.79 661,255 +1.31(+1.81%)
Dec 31, 2019 71.97 72.50 71.86 72.48 306,200 +0.24(+0.33%)
Dec 30, 2019 72.64 72.65 71.63 72.24 378,754 -0.40(-0.55%)
Dec 27, 2019 72.97 72.97 72.48 72.64 233,800 -0.06(-0.08%)
Dec 26, 2019 72.31 72.70 72.25 72.70 167,269 +0.55(+0.76%)
Dec 24, 2019 72.23 72.25 71.96 72.15 169,200 +0.00(+0.00%)
Dec 23, 2019 72.16 72.29 72.01 72.15 315,907 +0.23(+0.32%)
Dec 20, 2019 71.91 71.99 71.75 71.92 287,700 +0.25(+0.35%)
Dec 19, 2019 71.24 71.70 71.24 71.67 171,742 +0.44(+0.62%)
Dec 18, 2019 71.30 71.46 71.16 71.23 198,792 +0.00(+0.00%)
Dec 17, 2019 71.47 71.47 71.08 71.23 196,876 -0.09(-0.13%)
Dec 16, 2019 71.23 71.60 71.23 71.32 299,128 +0.60(+0.85%)
Dec 13, 2019 70.26 70.87 70.05 70.72 337,100 +0.48(+0.68%)
Dec 12, 2019 69.41 70.33 69.25 70.24 245,431 +0.72(+1.04%)
Dec 11, 2019 69.30 69.60 69.16 69.52 161,829 +0.38(+0.55%)
Dec 10, 2019 69.23 69.44 68.98 69.14 171,672 +0.00(+0.00%)
Dec 09, 2019 69.40 69.55 69.10 69.14 196,810 -0.35(-0.50%)
Dec 06, 2019 69.30 69.53 69.20 69.49 321,800 +0.73(+1.06%)
Dec 05, 2019 68.77 68.82 68.45 68.76 141,918 +0.26(+0.38%)
Dec 04, 2019 68.71 68.77 68.45 68.50 176,021 +0.21(+0.31%)
Dec 03, 2019 67.69 68.32 67.45 68.29 316,817 -0.59(-0.86%)
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.