Fidelity Info Tech MSCI ETF (NY: FTEC )

172.60 +5.39 (+3.22%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.72 24.80 24.80 24.80 80,518 +0.16(+0.63%)
Dec 30, 2013 24.68 24.68 24.56 24.64 73,810 -0.02(-0.07%)
Dec 27, 2013 24.84 24.84 24.66 24.66 64,895 -0.05(-0.18%)
Dec 26, 2013 24.73 24.73 24.67 24.70 80,621 +0.07(+0.30%)
Dec 24, 2013 24.65 24.66 24.59 24.63 41,586 +0.04(+0.15%)
Dec 23, 2013 24.51 24.92 24.43 24.59 116,513 +0.24(+0.98%)
Dec 20, 2013 24.11 24.36 24.08 24.36 72,574 +0.28(+1.18%)
Dec 19, 2013 24.06 24.09 23.98 24.07 62,820 +0.03(+0.11%)
Dec 18, 2013 23.89 24.05 23.57 24.05 91,119 +0.17(+0.73%)
Dec 17, 2013 23.89 23.92 23.82 23.87 42,654 +0.04(+0.15%)
Dec 16, 2013 23.74 23.87 23.69 23.84 87,122 +0.20(+0.85%)
Dec 13, 2013 23.63 23.71 23.59 23.63 29,817 +0.02(+0.08%)
Dec 12, 2013 23.78 23.78 23.62 23.62 35,519 -0.11(-0.46%)
Dec 11, 2013 24.05 24.05 23.71 23.73 63,220 -0.28(-1.15%)
Dec 10, 2013 24.01 24.03 23.94 24.00 45,231 -0.01(-0.03%)
Dec 09, 2013 24.07 24.07 23.98 24.01 68,053 +0.07(+0.29%)
Dec 06, 2013 23.96 23.99 23.87 23.94 51,544 +0.14(+0.60%)
Dec 05, 2013 23.92 23.92 23.76 23.80 27,761 +0.00(+0.00%)
Dec 04, 2013 23.73 23.85 23.65 23.80 65,976 +0.07(+0.31%)
Dec 03, 2013 23.67 23.78 23.64 23.73 38,010 +0.05(+0.19%)
Dec 02, 2013 23.86 23.86 23.67 23.68 47,695 -0.11(-0.46%)
Nov 29, 2013 23.81 23.87 23.78 23.79 47,469 +0.08(+0.35%)
Nov 27, 2013 23.60 23.71 23.56 23.71 31,976 +0.20(+0.86%)
Nov 26, 2013 23.43 23.56 23.38 23.51 40,225 +0.14(+0.59%)
Nov 25, 2013 23.51 23.51 23.31 23.37 46,461 -0.04(-0.16%)
Nov 22, 2013 23.50 23.50 23.39 23.41 29,592 -0.04(-0.15%)
Nov 21, 2013 23.34 23.44 23.29 23.44 47,015 +0.22(+0.95%)
Nov 20, 2013 23.37 23.39 23.18 23.22 30,268 -0.02(-0.08%)
Nov 19, 2013 23.41 23.41 23.24 23.24 26,574 -0.10(-0.43%)
Nov 18, 2013 23.62 23.62 23.33 23.34 61,356 -0.22(-0.93%)
Nov 15, 2013 23.55 23.56 23.46 23.56 30,475 +0.10(+0.41%)
Nov 14, 2013 23.49 23.49 23.36 23.46 26,650 +0.16(+0.69%)
Nov 12, 2013 23.20 23.34 23.17 23.30 22,447 +0.08(+0.35%)
Nov 11, 2013 23.22 23.25 23.11 23.22 73,596 +0.04(+0.16%)
Nov 08, 2013 23.08 23.19 22.97 23.19 14,922 +0.24(+1.04%)
Nov 07, 2013 23.31 23.33 22.94 22.95 53,500 -0.30(-1.30%)
Nov 06, 2013 23.33 23.33 23.16 23.25 105,428 +0.16(+0.67%)
Nov 05, 2013 23.05 23.13 22.97 23.09 35,418 +0.02(+0.08%)
Nov 04, 2013 23.10 23.10 22.98 23.08 48,126 +0.06(+0.28%)
Nov 01, 2013 23.12 23.12 22.90 23.01 22,465 -0.05(-0.24%)
Oct 31, 2013 22.97 23.42 22.93 23.07 15,695 +0.04(+0.20%)
Oct 30, 2013 23.27 23.27 22.97 23.02 203,684 -0.11(-0.47%)
Oct 29, 2013 23.28 23.28 23.02 23.13 48,884 +0.11(+0.48%)
Oct 28, 2013 23.03 23.05 22.93 23.02 55,223 +0.02(+0.08%)
Oct 25, 2013 23.14 23.15 22.94 23.00 45,521 +0.06(+0.28%)
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.