Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 -1.01 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.01 26.01 25.82 25.96 130,408 -0.02(-0.07%)
May 29, 2014 25.94 25.98 25.88 25.98 49,596 +0.14(+0.53%)
May 28, 2014 25.85 25.91 25.78 25.84 1,291,722 -0.05(-0.18%)
May 27, 2014 25.72 25.89 25.70 25.89 64,564 +0.27(+1.04%)
May 23, 2014 25.37 25.62 25.62 25.62 37,910 +0.17(+0.68%)
May 22, 2014 25.32 25.46 25.28 25.45 31,904 +0.13(+0.50%)
May 21, 2014 25.16 25.32 25.16 25.32 38,735 +0.22(+0.88%)
May 20, 2014 25.30 25.30 25.02 25.10 24,411 -0.18(-0.72%)
May 19, 2014 25.04 25.30 25.04 25.28 25,717 +0.24(+0.95%)
May 16, 2014 24.94 25.04 24.76 25.04 27,182 +0.15(+0.59%)
May 15, 2014 25.07 25.11 24.74 24.90 48,421 -0.16(-0.66%)
May 14, 2014 25.22 25.22 25.04 25.06 180,735 -0.17(-0.69%)
May 13, 2014 25.24 25.34 25.18 25.24 102,525 +0.02(+0.07%)
May 12, 2014 24.91 25.25 24.91 25.22 75,076 +0.39(+1.59%)
May 09, 2014 24.76 24.82 24.60 24.82 35,078 +0.08(+0.33%)
May 08, 2014 24.71 25.04 24.64 24.74 34,962 -0.01(-0.04%)
May 07, 2014 24.83 24.84 24.47 24.75 48,945 -0.09(-0.37%)
May 06, 2014 25.04 25.08 24.83 24.84 33,327 -0.27(-1.09%)
May 05, 2014 24.88 25.13 24.85 25.12 35,955 +0.05(+0.22%)
May 02, 2014 25.11 25.16 25.02 25.06 35,265 -0.03(-0.11%)
May 01, 2014 25.04 25.25 25.01 25.09 50,439 +0.02(+0.07%)
Apr 30, 2014 24.94 25.12 24.88 25.07 1,397,202 +0.06(+0.26%)
Apr 29, 2014 24.91 25.03 24.82 25.01 120,681 +0.23(+0.92%)
Apr 28, 2014 24.77 24.94 24.47 24.78 35,066 +0.14(+0.56%)
Apr 25, 2014 24.97 24.98 24.62 24.64 58,993 -0.42(-1.68%)
Apr 24, 2014 25.29 25.29 24.94 25.06 41,912 +0.19(+0.77%)
Apr 23, 2014 25.01 25.01 24.86 24.87 30,960 -0.21(-0.84%)
Apr 22, 2014 25.02 25.14 24.91 25.08 52,880 +0.14(+0.55%)
Apr 21, 2014 24.90 24.96 24.81 24.94 30,701 +0.10(+0.41%)
Apr 17, 2014 24.75 24.84 24.84 24.84 107,066 +0.00(+0.00%)
Apr 16, 2014 24.72 24.85 24.59 24.84 29,194 +0.26(+1.04%)
Apr 15, 2014 24.59 24.66 24.13 24.59 228,037 +0.15(+0.60%)
Apr 14, 2014 24.40 24.58 24.29 24.44 54,737 +0.18(+0.75%)
Apr 11, 2014 24.43 24.59 24.20 24.26 99,227 -0.34(-1.38%)
Apr 10, 2014 25.27 25.28 24.53 24.59 68,383 -0.65(-2.57%)
Apr 09, 2014 24.87 25.26 24.87 25.24 50,751 +0.40(+1.62%)
Apr 08, 2014 24.57 24.88 24.57 24.84 43,626 +0.21(+0.85%)
Apr 07, 2014 24.70 24.88 24.48 24.63 138,743 -0.22(-0.88%)
Apr 04, 2014 25.61 25.61 24.80 24.85 83,345 -0.60(-2.37%)
Apr 03, 2014 25.78 25.78 25.38 25.46 141,802 -0.21(-0.82%)
Apr 02, 2014 25.77 25.77 25.56 25.67 34,086 +0.02(+0.07%)
Apr 01, 2014 25.42 25.65 25.38 25.65 52,068 +0.34(+1.34%)
Mar 31, 2014 25.25 25.39 25.21 25.31 60,857 +0.26(+1.02%)
Mar 28, 2014 25.04 25.26 24.99 25.05 34,828 +0.10(+0.40%)
Mar 27, 2014 25.13 25.13 24.86 24.95 69,576 -0.16(-0.62%)
Mar 26, 2014 25.63 25.64 25.10 25.11 71,013 -0.37(-1.44%)
Mar 25, 2014 25.47 25.60 25.27 25.47 29,681 +0.14(+0.54%)
Mar 24, 2014 25.56 25.59 25.13 25.34 69,822 -0.12(-0.47%)
Mar 21, 2014 25.74 25.77 25.42 25.46 47,604 -0.23(-0.89%)
Mar 20, 2014 25.55 25.75 25.45 25.68 57,976 +0.16(+0.61%)
Mar 19, 2014 25.71 25.71 25.45 25.53 51,709 -0.13(-0.50%)
Mar 18, 2014 25.37 25.67 25.35 25.66 36,558 +0.38(+1.52%)
Mar 17, 2014 25.10 25.35 25.10 25.27 46,889 +0.28(+1.14%)
Mar 14, 2014 25.13 25.17 24.97 24.99 56,475 -0.13(-0.51%)
Mar 13, 2014 25.66 25.66 25.06 25.12 63,666 -0.39(-1.54%)
Mar 12, 2014 25.38 25.51 25.22 25.51 40,465 +0.07(+0.29%)
Mar 11, 2014 25.61 25.66 25.37 25.44 24,768 -0.08(-0.32%)
Mar 10, 2014 25.67 25.67 25.46 25.52 80,010 -0.05(-0.18%)
Mar 07, 2014 25.80 25.80 25.51 25.57 37,862 -0.12(-0.46%)
Mar 06, 2014 25.78 25.78 25.66 25.68 48,092 -0.01(-0.04%)
Mar 05, 2014 25.72 25.73 25.63 25.69 47,098 +0.04(+0.15%)
Mar 04, 2014 25.56 25.68 25.54 25.66 56,385 +0.43(+1.70%)
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.