FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
76.61 USD  +1.40 (+1.86%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.20 32.27 32.06 32.15 65,760 +0.05(+0.16%)
Nov 26, 2014 31.88 32.10 32.10 32.10 79,400 +0.27(+0.85%)
Nov 25, 2014 31.84 31.95 31.80 31.83 178,823 +0.05(+0.15%)
Nov 24, 2014 31.67 31.79 31.60 31.78 100,367 +0.26(+0.83%)
Nov 21, 2014 31.79 31.80 31.46 31.52 116,546 +0.07(+0.22%)
Nov 20, 2014 31.19 31.47 31.08 31.45 94,307 +0.20(+0.64%)
Nov 19, 2014 31.52 31.52 31.11 31.25 185,451 -0.25(-0.79%)
Nov 18, 2014 31.42 31.54 31.38 31.50 125,227 +0.19(+0.61%)
Nov 17, 2014 31.39 31.44 31.18 31.31 92,557 -0.08(-0.26%)
Nov 14, 2014 31.25 31.41 31.20 31.39 73,463 +0.20(+0.64%)
Nov 13, 2014 31.17 31.32 31.10 31.19 110,429 +0.09(+0.29%)
Nov 12, 2014 30.99 31.13 30.92 31.10 93,286 +0.07(+0.23%)
Nov 11, 2014 31.05 31.05 30.90 31.03 94,283 +0.05(+0.16%)
Nov 10, 2014 30.92 31.03 30.84 30.98 80,551 +0.09(+0.29%)
Nov 07, 2014 30.95 30.95 30.73 30.89 72,150 +0.00(+0.00%)
Nov 06, 2014 30.94 30.94 30.71 30.89 147,986 +0.05(+0.16%)
Nov 05, 2014 31.05 31.06 30.74 30.84 131,480 +0.05(+0.16%)
Nov 04, 2014 30.78 30.88 30.59 30.79 103,290 +0.02(+0.07%)
Nov 03, 2014 30.77 30.86 30.64 30.77 210,843 +0.10(+0.33%)
Oct 31, 2014 30.55 30.67 30.50 30.67 150,086 +0.56(+1.86%)
Oct 30, 2014 29.97 30.16 29.85 30.11 386,480 +0.12(+0.40%)
Oct 29, 2014 30.13 30.13 29.82 29.99 68,830 -0.07(-0.23%)
Oct 28, 2014 29.77 30.06 29.72 30.06 117,948 +0.47(+1.59%)
Oct 27, 2014 29.59 29.60 29.60 29.59 107,766 -0.01(-0.03%)
Oct 24, 2014 29.42 29.61 29.35 29.60 173,401 +0.23(+0.78%)
Oct 23, 2014 29.25 29.52 29.17 29.37 132,430 +0.46(+1.59%)
Oct 22, 2014 29.26 29.31 28.90 28.91 91,931 -0.21(-0.72%)
Oct 21, 2014 28.81 29.12 28.77 29.12 255,829 +0.62(+2.18%)
Oct 20, 2014 28.22 28.51 28.02 28.50 668,696 +0.16(+0.56%)
Oct 17, 2014 28.45 28.54 28.18 28.34 77,814 +0.36(+1.29%)
Oct 16, 2014 27.68 28.12 27.50 27.98 79,126 -0.10(-0.36%)
Oct 15, 2014 27.91 28.20 27.42 28.08 154,201 -0.15(-0.53%)
Oct 14, 2014 28.30 28.56 28.17 28.23 75,647 +0.11(+0.39%)
Oct 13, 2014 28.45 28.70 28.10 28.12 161,394 -0.36(-1.26%)
Oct 10, 2014 29.20 29.22 28.47 28.48 157,327 -0.90(-3.07%)
Oct 09, 2014 29.90 29.90 29.32 29.38 77,513 -0.50(-1.67%)
Oct 08, 2014 29.41 29.90 29.10 29.88 52,652 +0.53(+1.81%)
Oct 07, 2014 29.73 29.73 29.33 29.35 120,235 -0.47(-1.58%)
Oct 06, 2014 30.06 30.06 29.76 29.82 67,836 -0.06(-0.20%)
Oct 03, 2014 29.80 29.93 29.70 29.88 130,539 +0.26(+0.88%)
Oct 02, 2014 29.57 29.69 29.22 29.62 162,580 +0.05(+0.17%)
Oct 01, 2014 30.03 30.03 29.50 29.57 260,993 -0.52(-1.73%)
Sep 30, 2014 30.15 30.22 29.98 30.09 90,046 +0.05(+0.17%)
Sep 29, 2014 29.79 30.10 29.70 30.04 314,099 -0.02(-0.07%)
Sep 26, 2014 29.76 30.09 29.76 30.06 63,405 +0.34(+1.14%)
Sep 25, 2014 30.32 30.32 29.71 29.72 121,322 -0.66(-2.17%)
Sep 24, 2014 30.15 30.39 30.04 30.38 38,930 +0.23(+0.76%)
Sep 23, 2014 30.15 30.30 30.08 30.15 68,434 -0.10(-0.33%)
Sep 22, 2014 30.50 30.51 30.18 30.25 83,246 -0.28(-0.92%)
Sep 19, 2014 30.77 30.77 30.42 30.53 56,575 -0.22(-0.71%)
Sep 18, 2014 30.65 30.76 30.64 30.75 50,040 +0.20(+0.67%)
Sep 17, 2014 30.53 30.67 30.39 30.54 52,757 +0.02(+0.08%)
Sep 16, 2014 30.23 30.54 30.07 30.52 57,383 +0.23(+0.76%)
Sep 15, 2014 30.63 30.63 30.22 30.29 223,681 -0.28(-0.92%)
Sep 12, 2014 30.71 30.71 30.50 30.57 36,433 -0.11(-0.36%)
Sep 11, 2014 30.54 30.70 30.47 30.68 36,116 +0.05(+0.16%)
Sep 10, 2014 30.44 30.67 30.38 30.63 435,602 +0.24(+0.79%)
Sep 09, 2014 30.66 30.79 30.35 30.39 80,887 -0.24(-0.78%)
Sep 08, 2014 30.58 30.73 30.51 30.63 61,670 +0.09(+0.29%)
Sep 05, 2014 30.45 30.56 30.37 30.54 44,231 +0.16(+0.53%)
Sep 04, 2014 30.49 30.63 30.30 30.38 77,860 -0.03(-0.10%)
Sep 03, 2014 30.81 30.81 30.37 30.41 111,615 -0.23(-0.75%)
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.