Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 -1.01 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.37 28.59 28.21 28.21 67,217 -0.18(-0.65%)
Feb 26, 2016 28.58 28.64 28.33 28.39 50,191 -0.04(-0.13%)
Feb 25, 2016 28.18 28.43 27.90 28.43 25,970 +0.35(+1.25%)
Feb 24, 2016 27.55 28.11 27.39 28.08 79,966 +0.27(+0.98%)
Feb 23, 2016 28.18 28.22 27.80 27.81 151,373 -0.47(-1.68%)
Feb 22, 2016 28.15 28.32 28.15 28.28 87,790 +0.39(+1.39%)
Feb 19, 2016 27.72 27.93 27.63 27.89 47,611 +0.11(+0.40%)
Feb 18, 2016 28.10 28.10 27.77 27.78 70,931 -0.18(-0.63%)
Feb 17, 2016 27.49 28.01 27.49 27.96 238,451 +0.65(+2.40%)
Feb 16, 2016 27.07 27.34 26.99 27.30 249,741 +0.58(+2.17%)
Feb 12, 2016 26.61 26.72 26.72 26.72 84,727 +0.37(+1.40%)
Feb 11, 2016 26.08 26.53 26.03 26.35 68,951 -0.10(-0.36%)
Feb 10, 2016 26.61 26.92 26.42 26.45 71,675 +0.13(+0.50%)
Feb 09, 2016 26.12 26.67 26.09 26.32 105,760 -0.15(-0.56%)
Feb 08, 2016 26.47 26.51 25.97 26.46 152,160 -0.49(-1.81%)
Feb 05, 2016 27.79 27.79 26.84 26.95 1,101,839 -1.04(-3.72%)
Feb 04, 2016 27.84 28.15 27.65 27.99 209,178 +0.07(+0.26%)
Feb 03, 2016 28.14 28.14 27.46 27.92 117,328 -0.06(-0.20%)
Feb 02, 2016 28.46 28.46 27.86 27.98 1,353,394 -0.59(-2.07%)
Feb 01, 2016 28.38 28.67 28.28 28.57 593,723 +0.07(+0.26%)
Jan 29, 2016 27.75 28.49 27.75 28.49 130,460 +0.98(+3.55%)
Jan 28, 2016 27.61 27.62 27.22 27.52 111,861 +0.29(+1.05%)
Jan 27, 2016 27.68 27.77 27.12 27.23 78,393 -0.67(-2.41%)
Jan 26, 2016 27.75 27.96 27.53 27.90 119,622 +0.27(+0.97%)
Jan 25, 2016 27.99 28.02 27.57 27.63 368,596 -0.40(-1.41%)
Jan 22, 2016 27.81 28.03 27.75 28.03 129,354 +0.76(+2.77%)
Jan 21, 2016 27.33 27.66 26.97 27.28 206,315 +0.07(+0.27%)
Jan 20, 2016 26.88 27.44 26.36 27.20 254,400 -0.12(-0.44%)
Jan 19, 2016 27.70 27.73 27.07 27.32 435,623 -0.09(-0.34%)
Jan 15, 2016 27.34 27.41 27.41 27.41 175,638 -0.80(-2.84%)
Jan 14, 2016 27.83 28.42 27.43 28.22 802,620 +0.51(+1.83%)
Jan 13, 2016 28.70 28.74 27.65 27.71 151,563 -0.85(-2.97%)
Jan 12, 2016 28.46 28.62 28.17 28.56 107,408 +0.36(+1.27%)
Jan 11, 2016 28.24 28.32 27.82 28.20 532,089 +0.18(+0.63%)
Jan 08, 2016 28.51 28.58 28.01 28.02 272,614 -0.30(-1.07%)
Jan 07, 2016 28.62 28.96 28.29 28.33 160,314 -0.88(-3.00%)
Jan 06, 2016 29.20 29.41 29.04 29.20 115,579 -0.44(-1.49%)
Jan 05, 2016 29.88 29.93 29.54 29.64 75,774 -0.06(-0.22%)
Jan 04, 2016 29.66 29.72 29.33 29.71 604,510 -0.56(-1.86%)
Dec 31, 2015 30.60 30.27 30.27 30.27 100,566 -0.40(-1.29%)
Dec 30, 2015 30.90 30.92 30.67 30.67 566,007 -0.25(-0.80%)
Dec 29, 2015 30.70 31.00 30.70 30.92 59,728 +0.41(+1.33%)
Dec 28, 2015 30.46 30.52 30.25 30.51 50,488 -0.03(-0.09%)
Dec 24, 2015 30.54 30.54 30.54 30.54 25,711 -0.02(-0.06%)
Dec 23, 2015 30.42 30.56 30.41 30.56 74,513 +0.29(+0.97%)
Dec 22, 2015 30.18 30.33 30.06 30.26 359,051 +0.17(+0.55%)
Dec 21, 2015 30.02 30.15 29.82 30.10 256,872 +0.28(+0.93%)
Dec 18, 2015 30.32 30.34 29.80 29.82 96,531 -0.55(-1.83%)
Dec 17, 2015 31.01 31.01 30.37 30.37 91,379 -0.49(-1.58%)
Dec 16, 2015 30.69 30.90 30.42 30.86 74,117 +0.39(+1.27%)
Dec 15, 2015 30.50 30.68 30.44 30.48 122,909 +0.17(+0.58%)
Dec 14, 2015 30.18 30.31 29.80 30.30 104,071 +0.13(+0.43%)
Dec 11, 2015 30.49 30.50 30.13 30.17 105,565 -0.65(-2.12%)
Dec 10, 2015 30.81 31.01 30.71 30.82 76,736 +0.13(+0.42%)
Dec 09, 2015 31.09 31.26 30.57 30.70 657,401 -0.49(-1.56%)
Dec 08, 2015 31.01 31.25 30.88 31.18 101,570 -0.06(-0.21%)
Dec 07, 2015 31.49 31.49 31.14 31.25 73,999 -0.24(-0.76%)
Dec 04, 2015 30.86 31.52 30.83 31.49 73,741 +0.70(+2.26%)
Dec 03, 2015 31.34 31.36 30.64 30.79 86,761 -0.44(-1.41%)
Dec 02, 2015 31.40 31.55 31.18 31.23 172,209 -0.17(-0.53%)
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.