FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
68.78 USD  +0.28 (+0.41%)
Streaming Delayed Price  /  Updated: 2:44 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 65.83 65.89 63.89 64.53 483,167 -0.92(-1.41%)
Jul 30, 2019 65.37 65.74 65.26 65.45 158,249 -0.40(-0.61%)
Jul 29, 2019 66.00 66.04 65.31 65.85 211,653 -0.13(-0.20%)
Jul 26, 2019 65.80 66.07 65.77 65.98 188,500 +0.45(+0.69%)
Jul 25, 2019 65.85 65.92 65.40 65.53 246,579 -0.50(-0.76%)
Jul 24, 2019 65.31 66.03 65.31 66.03 151,055 +0.68(+1.04%)
Jul 23, 2019 65.40 65.42 64.89 65.35 222,348 +0.34(+0.52%)
Jul 22, 2019 64.53 65.17 64.53 65.01 175,238 +0.73(+1.14%)
Jul 19, 2019 65.18 65.21 64.28 64.28 241,300 -0.39(-0.60%)
Jul 18, 2019 64.09 64.76 64.08 64.67 157,905 +0.43(+0.67%)
Jul 17, 2019 64.42 64.62 64.24 64.24 151,295 -0.15(-0.23%)
Jul 16, 2019 64.87 64.91 64.25 64.39 219,883 -0.53(-0.82%)
Jul 15, 2019 64.91 64.98 64.76 64.92 160,262 +0.18(+0.28%)
Jul 12, 2019 64.43 64.76 64.35 64.74 194,300 +0.49(+0.76%)
Jul 11, 2019 64.20 64.48 64.04 64.25 319,529 +0.23(+0.36%)
Jul 10, 2019 63.92 64.41 63.83 64.02 201,982 +0.47(+0.74%)
Jul 09, 2019 63.00 63.62 62.99 63.55 171,130 +0.27(+0.43%)
Jul 08, 2019 63.30 63.34 63.07 63.28 195,227 -0.48(-0.75%)
Jul 05, 2019 63.44 63.87 63.13 63.76 211,600 -0.09(-0.14%)
Jul 03, 2019 63.54 63.86 63.42 63.85 164,400 +0.42(+0.66%)
Jul 02, 2019 63.18 63.43 63.04 63.43 177,194 +0.19(+0.30%)
Jul 01, 2019 63.63 63.71 62.97 63.24 418,647 +0.96(+1.54%)
Jun 28, 2019 62.36 62.45 62.04 62.28 125,900 +0.10(+0.16%)
Jun 27, 2019 62.16 62.35 62.03 62.18 172,916 +0.24(+0.39%)
Jun 26, 2019 61.89 62.40 61.89 61.94 151,362 +0.64(+1.04%)
Jun 25, 2019 62.42 62.48 61.27 61.30 282,311 -1.12(-1.79%)
Jun 24, 2019 62.60 62.70 62.42 62.42 144,536 -0.06(-0.10%)
Jun 21, 2019 62.65 63.00 62.47 62.48 149,400 -0.52(-0.83%)
Jun 20, 2019 63.08 63.24 62.49 63.00 256,457 +0.85(+1.37%)
Jun 19, 2019 62.00 62.28 61.57 62.15 303,361 +0.34(+0.55%)
Jun 18, 2019 61.40 62.19 61.26 61.81 383,955 +0.99(+1.63%)
Jun 17, 2019 60.76 61.09 60.66 60.82 160,779 +0.11(+0.18%)
Jun 14, 2019 60.77 60.90 60.49 60.71 209,100 -0.54(-0.88%)
Jun 13, 2019 61.27 61.44 61.06 61.25 279,539 +0.21(+0.34%)
Jun 12, 2019 61.15 61.24 60.89 61.04 190,458 -0.31(-0.51%)
Jun 11, 2019 62.08 62.12 61.03 61.35 467,868 -0.11(-0.18%)
Jun 10, 2019 61.25 62.04 61.22 61.46 434,799 +0.71(+1.17%)
Jun 07, 2019 59.99 61.08 59.95 60.75 426,700 +1.03(+1.72%)
Jun 06, 2019 59.21 59.82 58.92 59.72 227,656 +0.64(+1.08%)
Jun 05, 2019 59.01 59.16 58.36 59.08 259,470 +0.76(+1.30%)
Jun 04, 2019 57.15 58.33 56.88 58.32 438,428 +1.90(+3.37%)
Jun 03, 2019 57.57 57.83 56.07 56.42 618,654 -1.09(-1.90%)
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%)
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.