FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
77.03 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:03 AM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 44.25 44.30 43.82 44.00 276,690 -0.10(-0.23%)
May 30, 2017 43.98 44.13 43.91 44.10 198,877 +0.10(+0.23%)
May 26, 2017 43.99 44.01 43.85 44.00 227,523 +0.01(+0.02%)
May 25, 2017 43.82 44.08 43.72 43.99 241,663 +0.35(+0.80%)
May 24, 2017 43.56 43.66 43.46 43.64 119,971 +0.22(+0.51%)
May 23, 2017 43.55 43.56 43.30 43.42 206,158 +0.04(+0.09%)
May 22, 2017 43.09 43.40 43.09 43.38 180,654 +0.43(+1.00%)
May 19, 2017 42.91 43.10 42.91 42.95 228,306 +0.23(+0.54%)
May 18, 2017 42.34 42.83 42.25 42.72 247,327 +0.27(+0.64%)
May 17, 2017 43.40 43.42 42.45 42.45 460,730 -1.30(-2.97%)
May 16, 2017 43.64 43.75 43.45 43.75 233,188 +0.24(+0.55%)
May 15, 2017 43.30 43.51 43.26 43.51 198,599 +0.32(+0.74%)
May 12, 2017 43.14 43.23 43.07 43.19 156,074 +0.10(+0.23%)
May 11, 2017 43.04 43.12 42.84 43.09 152,475 -0.06(-0.14%)
May 10, 2017 43.06 43.18 42.95 43.15 173,769 +0.16(+0.37%)
May 09, 2017 42.98 43.10 42.90 42.99 214,345 +0.08(+0.19%)
May 08, 2017 42.77 42.92 42.70 42.91 207,053 +0.16(+0.37%)
May 05, 2017 42.65 42.75 42.51 42.75 120,750 +0.21(+0.49%)
May 04, 2017 42.55 42.61 42.42 42.54 140,875 +0.04(+0.09%)
May 03, 2017 42.49 42.52 42.30 42.50 176,693 -0.06(-0.14%)
May 02, 2017 42.62 42.63 42.41 42.56 464,957 +0.07(+0.16%)
May 01, 2017 42.27 42.53 42.19 42.49 298,483 +0.41(+0.97%)
Apr 28, 2017 42.24 42.24 42.01 42.08 401,850 +0.01(+0.02%)
Apr 27, 2017 41.95 42.07 41.88 42.07 184,767 +0.28(+0.67%)
Apr 26, 2017 41.89 41.94 41.75 41.79 184,000 -0.11(-0.26%)
Apr 25, 2017 41.81 41.96 41.75 41.90 244,580 +0.26(+0.62%)
Apr 24, 2017 41.54 41.65 41.47 41.64 173,496 +0.55(+1.34%)
Apr 21, 2017 41.16 41.16 41.00 41.09 121,539 -0.02(-0.05%)
Apr 20, 2017 40.87 41.18 40.78 41.11 117,597 +0.43(+1.06%)
Apr 19, 2017 40.82 40.92 40.64 40.68 153,875 -0.03(-0.07%)
Apr 18, 2017 40.59 40.77 40.59 40.71 94,834 +0.04(+0.10%)
Apr 17, 2017 40.41 40.71 40.41 40.67 105,006 +0.37(+0.92%)
Apr 13, 2017 40.44 40.69 40.30 40.30 169,469 -0.16(-0.40%)
Apr 12, 2017 40.69 40.69 40.40 40.46 155,289 -0.20(-0.49%)
Apr 11, 2017 40.76 40.76 40.33 40.66 280,009 -0.12(-0.29%)
Apr 10, 2017 40.91 41.01 40.72 40.78 210,923 -0.10(-0.24%)
Apr 07, 2017 40.88 40.96 40.71 40.88 103,052 -0.01(-0.02%)
Apr 06, 2017 40.90 40.98 40.73 40.89 154,765 +0.02(+0.05%)
Apr 05, 2017 41.12 41.35 40.84 40.87 238,661 -0.13(-0.32%)
Apr 04, 2017 40.91 41.06 40.88 41.00 110,137 -0.04(-0.10%)
Apr 03, 2017 41.18 41.25 40.79 41.04 1,045,367 -0.11(-0.27%)
Mar 31, 2017 41.14 41.27 41.08 41.15 178,735 -0.03(-0.07%)
Mar 30, 2017 41.16 41.25 41.08 41.18 163,050 +0.05(+0.12%)
Mar 29, 2017 41.02 41.15 40.93 41.13 121,299 +0.10(+0.24%)
Mar 28, 2017 40.71 41.14 40.65 41.03 156,883 +0.28(+0.69%)
Mar 27, 2017 40.46 40.82 40.26 40.75 172,038 +0.03(+0.07%)
Mar 24, 2017 40.85 40.98 40.54 40.72 158,726 +0.04(+0.10%)
Mar 23, 2017 40.70 40.83 40.59 40.68 107,417 -0.11(-0.27%)
Mar 22, 2017 40.45 40.81 40.43 40.79 258,420 +0.34(+0.84%)
Mar 21, 2017 41.31 41.35 40.43 40.45 294,601 -0.68(-1.65%)
Mar 20, 2017 41.13 41.25 41.04 41.13 146,862 +0.01(+0.02%)
Mar 17, 2017 41.29 41.30 41.08 41.12 215,993 -0.07(-0.17%)
Mar 16, 2017 41.27 41.28 41.10 41.19 153,623 +0.13(+0.32%)
Mar 15, 2017 40.90 41.15 40.76 41.06 138,964 +0.26(+0.64%)
Mar 14, 2017 40.90 40.90 40.65 40.80 203,120 -0.13(-0.32%)
Mar 13, 2017 40.87 40.95 40.85 40.93 156,288 +0.09(+0.22%)
Mar 10, 2017 40.87 40.93 40.68 40.84 253,769 +0.17(+0.42%)
Mar 09, 2017 40.66 40.72 40.45 40.67 167,360 +0.01(+0.02%)
Mar 08, 2017 40.68 40.81 40.63 40.66 127,892 +0.02(+0.05%)
Mar 07, 2017 40.61 40.78 40.56 40.64 194,763 +0.04(+0.10%)
Mar 06, 2017 40.55 40.66 40.43 40.60 160,697 -0.08(-0.20%)
Mar 03, 2017 40.63 40.68 40.50 40.68 162,969 +0.05(+0.12%)
Mar 02, 2017 40.92 40.93 40.60 40.63 388,735 -0.29(-0.71%)
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.