FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
69.49 USD  +0.73 (+1.06%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 57.70 58.01 57.44 57.51 301,500 -0.90(-1.54%)
May 30, 2019 58.23 58.55 58.06 58.41 147,585 +0.34(+0.59%)
May 29, 2019 58.09 58.40 57.75 58.07 244,767 -0.41(-0.70%)
May 28, 2019 58.85 59.20 58.48 58.48 473,571 -0.17(-0.29%)
May 24, 2019 58.93 59.22 58.61 58.65 155,800 +0.03(+0.05%)
May 23, 2019 58.95 58.98 58.21 58.62 403,179 -1.08(-1.81%)
May 22, 2019 59.64 60.04 59.64 59.70 147,259 -0.30(-0.50%)
May 21, 2019 59.89 60.20 59.82 60.00 225,022 +0.75(+1.27%)
May 20, 2019 59.36 59.72 59.00 59.25 323,952 -1.10(-1.82%)
May 17, 2019 60.29 61.13 60.25 60.35 249,400 -0.54(-0.89%)
May 16, 2019 60.35 61.30 60.30 60.89 227,984 +0.58(+0.96%)
May 15, 2019 59.26 60.48 59.25 60.31 354,789 +0.65(+1.09%)
May 14, 2019 59.00 60.01 58.97 59.66 306,465 +0.99(+1.69%)
May 13, 2019 59.35 59.65 58.51 58.67 648,783 -2.38(-3.90%)
May 10, 2019 60.50 61.30 59.63 61.05 384,000 +0.16(+0.26%)
May 09, 2019 60.49 61.04 59.80 60.89 398,711 -0.37(-0.60%)
May 08, 2019 61.18 61.75 61.06 61.26 407,316 -0.18(-0.29%)
May 07, 2019 62.00 62.25 60.83 61.44 488,100 -1.28(-2.04%)
May 06, 2019 61.60 62.83 61.38 62.72 334,656 -0.47(-0.74%)
May 03, 2019 62.83 63.20 62.71 63.19 207,500 +0.62(+0.99%)
May 02, 2019 62.82 63.27 62.18 62.57 287,345 -0.31(-0.49%)
May 01, 2019 63.63 63.78 62.87 62.88 307,877 -0.22(-0.35%)
Apr 30, 2019 62.95 63.14 62.57 63.10 361,468 +0.11(+0.17%)
Apr 29, 2019 62.93 63.17 62.91 62.99 236,838 +0.08(+0.13%)
Apr 26, 2019 62.78 62.94 62.26 62.91 237,500 -0.16(-0.25%)
Apr 25, 2019 63.45 63.55 62.72 63.07 298,479 -0.04(-0.06%)
Apr 24, 2019 63.13 63.44 63.08 63.11 381,061 +0.01(+0.02%)
Apr 23, 2019 62.50 63.16 62.48 63.10 239,918 +0.71(+1.14%)
Apr 22, 2019 61.93 62.39 61.93 62.39 239,461 +0.21(+0.34%)
Apr 18, 2019 62.15 62.21 61.74 62.18 206,900 +0.12(+0.19%)
Apr 17, 2019 62.20 62.23 61.80 62.06 298,034 +0.22(+0.36%)
Apr 16, 2019 61.81 61.97 61.59 61.84 226,357 +0.27(+0.44%)
Apr 15, 2019 61.61 61.76 61.29 61.57 677,545 -0.03(-0.05%)
Apr 12, 2019 61.51 61.60 61.22 61.60 216,500 +0.43(+0.70%)
Apr 11, 2019 61.33 61.34 61.05 61.17 337,948 -0.03(-0.05%)
Apr 10, 2019 60.81 61.22 60.79 61.20 194,754 +0.48(+0.79%)
Apr 09, 2019 60.75 60.99 60.62 60.72 309,562 -0.30(-0.49%)
Apr 08, 2019 60.67 61.02 60.33 61.02 269,727 +0.24(+0.39%)
Apr 05, 2019 60.69 60.84 60.60 60.78 200,700 +0.27(+0.45%)
Apr 04, 2019 60.83 60.93 60.08 60.51 271,994 -0.32(-0.53%)
Apr 03, 2019 60.67 61.11 60.59 60.83 383,321 +0.50(+0.83%)
Apr 02, 2019 60.18 60.39 59.97 60.33 263,344 +0.18(+0.30%)
Apr 01, 2019 59.88 60.18 59.55 60.15 342,842 +0.87(+1.47%)
Mar 29, 2019 59.18 59.33 58.95 59.28 249,200 +0.56(+0.95%)
Mar 28, 2019 58.62 58.94 58.33 58.72 160,372 +0.28(+0.48%)
Mar 27, 2019 58.94 59.10 57.91 58.44 218,997 -0.38(-0.65%)
Mar 26, 2019 58.99 59.35 58.53 58.82 173,420 +0.34(+0.58%)
Mar 25, 2019 58.51 58.83 58.09 58.48 300,699 -0.25(-0.43%)
Mar 22, 2019 59.98 60.17 58.71 58.73 538,700 -1.52(-2.52%)
Mar 21, 2019 58.79 60.37 58.77 60.25 361,423 +1.44(+2.45%)
Mar 20, 2019 58.94 59.28 58.43 58.81 242,320 -0.18(-0.31%)
Mar 19, 2019 59.10 59.22 58.79 58.99 364,551 +0.16(+0.27%)
Mar 18, 2019 58.64 59.02 58.46 58.83 246,658 +0.22(+0.38%)
Mar 15, 2019 58.13 58.86 58.12 58.61 206,500 +0.47(+0.81%)
Mar 14, 2019 58.09 58.32 57.97 58.14 161,246 +0.11(+0.19%)
Mar 13, 2019 57.94 58.38 57.94 58.03 253,203 +0.35(+0.61%)
Mar 12, 2019 57.52 57.88 57.30 57.68 476,010 +0.30(+0.52%)
Mar 11, 2019 56.36 57.41 56.36 57.38 373,634 +1.24(+2.21%)
Mar 08, 2019 55.44 56.16 55.32 56.14 292,000 +0.02(+0.04%)
Mar 07, 2019 56.49 56.54 55.95 56.12 384,423 -0.51(-0.90%)
Mar 06, 2019 56.98 57.01 56.57 56.63 244,942 -0.38(-0.67%)
Mar 05, 2019 57.18 57.18 56.85 57.01 151,408 -0.17(-0.30%)
Mar 04, 2019 57.75 57.84 56.57 57.18 264,835 -0.35(-0.61%)
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.