FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
77.04 USD  -0.35 (-0.45%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.25 27.44 27.18 27.39 1,278,889 +0.07(+0.26%)
Apr 29, 2014 27.21 27.35 27.12 27.32 110,462 +0.25(+0.92%)
Apr 28, 2014 27.06 27.25 26.73 27.07 32,097 +0.15(+0.56%)
Apr 25, 2014 27.28 27.29 26.90 26.92 53,998 -0.46(-1.68%)
Apr 24, 2014 27.63 27.63 27.25 27.38 38,363 +0.21(+0.77%)
Apr 23, 2014 27.32 27.32 27.16 27.17 28,339 -0.23(-0.84%)
Apr 22, 2014 27.33 27.47 27.21 27.40 48,403 +0.15(+0.55%)
Apr 21, 2014 27.20 27.27 27.11 27.25 28,102 +0.11(+0.41%)
Apr 17, 2014 27.04 27.14 27.14 27.14 98,000 +0.00(+0.00%)
Apr 16, 2014 27.01 27.15 26.86 27.14 26,722 +0.28(+1.04%)
Apr 15, 2014 26.86 26.94 26.36 26.86 208,728 +0.16(+0.60%)
Apr 14, 2014 26.66 26.85 26.54 26.70 50,102 +0.20(+0.75%)
Apr 11, 2014 26.69 26.86 26.44 26.50 90,825 -0.37(-1.38%)
Apr 10, 2014 27.61 27.62 26.80 26.87 62,593 -0.71(-2.57%)
Apr 09, 2014 27.17 27.60 27.17 27.58 46,454 +0.44(+1.62%)
Apr 08, 2014 26.84 27.18 26.84 27.14 39,932 +0.23(+0.85%)
Apr 07, 2014 26.98 27.18 26.75 26.91 126,995 -0.24(-0.88%)
Apr 04, 2014 27.98 27.98 27.09 27.15 76,288 -0.66(-2.37%)
Apr 03, 2014 28.16 28.16 27.73 27.81 129,795 -0.23(-0.82%)
Apr 02, 2014 28.15 28.15 27.93 28.04 31,200 +0.02(+0.07%)
Apr 01, 2014 27.77 28.02 27.73 28.02 47,659 +0.37(+1.34%)
Mar 31, 2014 27.59 27.74 27.54 27.65 55,704 +0.28(+1.02%)
Mar 28, 2014 27.36 27.60 27.30 27.37 31,879 +0.11(+0.40%)
Mar 27, 2014 27.45 27.45 27.16 27.26 63,685 -0.17(-0.62%)
Mar 26, 2014 28.00 28.01 27.42 27.43 65,000 -0.40(-1.44%)
Mar 25, 2014 27.83 27.97 27.61 27.83 27,168 +0.15(+0.54%)
Mar 24, 2014 27.93 27.96 27.45 27.68 63,910 -0.13(-0.47%)
Mar 21, 2014 28.12 28.15 27.77 27.81 43,573 -0.25(-0.89%)
Mar 20, 2014 27.91 28.13 27.80 28.06 53,067 +0.17(+0.61%)
Mar 19, 2014 28.09 28.09 27.80 27.89 47,331 -0.14(-0.50%)
Mar 18, 2014 27.72 28.05 27.69 28.03 33,463 +0.42(+1.52%)
Mar 17, 2014 27.42 27.69 27.42 27.61 42,919 +0.31(+1.14%)
Mar 14, 2014 27.45 27.50 27.28 27.30 51,693 -0.14(-0.51%)
Mar 13, 2014 28.03 28.03 27.38 27.44 58,275 -0.43(-1.54%)
Mar 12, 2014 27.73 27.87 27.55 27.87 37,039 +0.08(+0.29%)
Mar 11, 2014 27.98 28.03 27.72 27.79 22,671 -0.09(-0.32%)
Mar 10, 2014 28.04 28.04 27.81 27.88 73,235 -0.05(-0.18%)
Mar 07, 2014 28.19 28.19 27.87 27.93 34,656 -0.13(-0.46%)
Mar 06, 2014 28.17 28.17 28.03 28.06 44,020 -0.01(-0.04%)
Mar 05, 2014 28.10 28.11 28.00 28.07 43,110 +0.04(+0.15%)
Mar 04, 2014 27.92 28.06 27.90 28.03 51,611 +0.47(+1.70%)
Mar 03, 2014 27.60 27.64 27.32 27.56 93,220 -0.21(-0.76%)
Feb 28, 2014 27.92 27.99 27.56 27.77 49,249 -0.09(-0.32%)
Feb 27, 2014 27.71 27.89 27.67 27.86 43,412 +0.19(+0.69%)
Feb 26, 2014 27.73 27.79 27.59 27.67 50,102 +0.08(+0.29%)
Feb 25, 2014 27.75 27.75 27.51 27.59 52,322 -0.12(-0.43%)
Feb 24, 2014 27.58 27.80 27.55 27.71 97,595 +0.16(+0.58%)
Feb 21, 2014 27.72 27.73 27.53 27.55 103,420 -0.05(-0.18%)
Feb 20, 2014 27.41 27.62 27.39 27.60 86,909 +0.14(+0.51%)
Feb 19, 2014 27.57 27.68 27.44 27.46 86,789 -0.15(-0.54%)
Feb 18, 2014 27.57 27.66 27.49 27.61 99,647 +0.09(+0.33%)
Feb 14, 2014 27.45 27.52 27.52 27.52 46,100 +0.07(+0.26%)
Feb 13, 2014 27.10 27.45 27.04 27.45 69,947 +0.25(+0.92%)
Feb 12, 2014 27.18 27.26 27.12 27.20 96,081 +0.10(+0.37%)
Feb 11, 2014 26.84 27.15 26.84 27.10 111,032 +0.29(+1.08%)
Feb 10, 2014 26.76 26.81 26.72 26.81 45,147 +0.09(+0.33%)
Feb 07, 2014 26.54 26.73 26.43 26.72 87,319 +0.40(+1.52%)
Feb 06, 2014 26.09 26.34 26.09 26.32 25,964 +0.31(+1.20%)
Feb 05, 2014 26.02 26.09 25.73 26.01 83,147 -0.02(-0.08%)
Feb 04, 2014 26.04 26.10 25.88 26.03 94,199 +0.15(+0.58%)
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.