Fidelity Info Tech MSCI ETF (NY: FTEC )

156.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 78.46 80.13 78.46 79.81 695,221 +1.39(+1.77%)
Jun 29, 2020 77.72 78.42 76.67 78.42 486,997 +0.69(+0.89%)
Jun 26, 2020 78.98 79.11 77.41 77.73 416,614 -1.38(-1.74%)
Jun 25, 2020 78.15 79.23 77.37 79.11 466,219 +0.96(+1.23%)
Jun 24, 2020 79.62 80.11 77.68 78.15 767,096 -1.83(-2.29%)
Jun 23, 2020 80.13 80.89 79.85 79.98 557,535 +0.52(+0.66%)
Jun 22, 2020 78.11 79.49 78.01 79.46 398,704 +1.45(+1.85%)
Jun 19, 2020 79.49 79.52 77.63 78.01 435,471 -0.46(-0.59%)
Jun 18, 2020 77.95 78.56 77.88 78.47 243,630 +0.34(+0.43%)
Jun 17, 2020 78.62 78.83 77.96 78.14 375,873 -0.05(-0.06%)
Jun 16, 2020 78.42 78.77 76.94 78.18 469,321 +1.74(+2.28%)
Jun 15, 2020 74.09 76.77 74.00 76.44 638,014 +0.81(+1.08%)
Jun 12, 2020 76.83 77.05 74.26 75.63 661,401 +0.99(+1.32%)
Jun 11, 2020 77.56 77.86 74.59 74.64 994,011 -4.56(-5.76%)
Jun 10, 2020 78.58 79.75 78.44 79.20 488,510 +1.13(+1.45%)
Jun 09, 2020 77.45 78.43 77.28 78.07 631,796 +0.19(+0.25%)
Jun 08, 2020 77.31 77.87 76.64 77.87 605,089 +0.49(+0.64%)
Jun 05, 2020 76.18 77.58 75.93 77.38 544,884 +1.85(+2.45%)
Jun 04, 2020 75.96 76.39 75.10 75.53 394,372 -0.70(-0.91%)
Jun 03, 2020 75.89 76.49 75.61 76.23 445,568 +0.71(+0.94%)
Jun 02, 2020 75.06 75.52 74.31 75.52 308,710 +0.68(+0.91%)
Jun 01, 2020 74.42 75.05 74.16 74.84 444,219 +0.27(+0.36%)
May 29, 2020 73.88 74.84 73.40 74.57 752,611 +0.81(+1.10%)
May 28, 2020 73.67 75.09 73.53 73.76 447,671 -0.13(-0.17%)
May 27, 2020 73.51 73.89 71.80 73.89 601,125 +0.47(+0.65%)
May 26, 2020 74.90 75.03 73.37 73.41 513,507 +0.02(+0.03%)
May 22, 2020 72.97 73.47 72.65 73.39 277,865 +0.34(+0.46%)
May 21, 2020 73.95 74.18 72.92 73.05 363,913 -0.94(-1.27%)
May 20, 2020 73.33 74.13 73.33 73.99 357,209 +1.62(+2.23%)
May 19, 2020 72.65 73.49 72.37 72.37 365,501 -0.14(-0.19%)
May 18, 2020 72.26 72.95 72.03 72.51 510,258 +1.70(+2.41%)
May 15, 2020 69.35 70.82 69.24 70.81 260,201 +0.38(+0.54%)
May 14, 2020 68.95 70.43 68.21 70.43 392,763 +0.81(+1.17%)
May 13, 2020 70.88 71.42 68.68 69.62 794,420 -1.23(-1.74%)
May 12, 2020 72.71 72.90 70.85 70.85 671,139 -1.57(-2.17%)
May 11, 2020 71.51 72.82 71.28 72.41 445,788 +0.44(+0.61%)
May 08, 2020 71.61 72.00 71.11 71.98 529,286 +1.08(+1.53%)
May 07, 2020 70.67 71.21 70.55 70.89 547,037 +1.31(+1.88%)
May 06, 2020 69.68 70.27 69.26 69.59 321,184 +0.55(+0.80%)
May 05, 2020 68.83 69.92 68.79 69.03 517,261 +0.97(+1.42%)
May 04, 2020 66.81 68.07 66.52 68.07 326,415 +0.93(+1.38%)
May 01, 2020 67.63 68.44 66.94 67.14 512,552 -2.08(-3.01%)
Apr 30, 2020 69.78 69.81 68.73 69.22 501,454 -0.42(-0.60%)
Apr 29, 2020 68.27 69.84 68.05 69.64 680,583 +2.83(+4.23%)
Apr 28, 2020 68.55 68.63 66.71 66.81 495,824 -0.78(-1.16%)
Apr 27, 2020 67.52 67.77 67.19 67.59 737,569 +0.70(+1.04%)
Apr 24, 2020 65.88 66.90 65.42 66.90 280,860 +1.35(+2.05%)
Apr 23, 2020 66.13 66.85 65.48 65.55 383,693 -0.32(-0.48%)
Apr 22, 2020 65.09 66.26 64.82 65.87 335,733 +2.32(+3.66%)
Apr 21, 2020 65.51 65.51 63.14 63.55 781,629 -2.72(-4.11%)
Apr 20, 2020 66.50 67.31 66.26 66.27 603,320 -1.03(-1.52%)
Apr 17, 2020 67.57 67.58 66.37 67.29 697,038 +1.02(+1.53%)
Apr 16, 2020 66.43 66.51 65.33 66.28 463,951 +0.63(+0.96%)
Apr 15, 2020 65.76 66.09 65.09 65.65 553,552 -1.43(-2.14%)
Apr 14, 2020 66.03 67.15 65.66 67.08 1,275,726 +2.64(+4.10%)
Apr 13, 2020 64.12 64.48 63.11 64.44 470,166 +0.12(+0.18%)
Apr 09, 2020 65.08 65.40 63.85 64.32 834,938 +0.10(+0.15%)
Apr 08, 2020 63.21 64.43 62.66 64.22 415,268 +1.85(+2.96%)
Apr 07, 2020 65.24 65.24 62.34 62.37 969,077 -0.45(-0.72%)
Apr 06, 2020 60.27 63.25 60.11 62.83 1,012,053 +5.00(+8.64%)
Apr 03, 2020 58.62 59.25 57.21 57.83 306,684 -1.08(-1.84%)
Apr 02, 2020 57.46 59.01 57.20 58.92 492,875 +1.16(+2.01%)
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.