Fidelity Info Tech MSCI ETF (NY: FTEC )

156.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.64 30.68 30.41 30.50 78,725 -0.20(-0.65%)
May 28, 2015 30.62 30.74 30.61 30.70 47,186 -0.03(-0.09%)
May 27, 2015 30.33 30.75 30.30 30.73 95,829 +0.51(+1.69%)
May 26, 2015 30.55 30.57 30.10 30.22 124,925 -0.42(-1.37%)
May 22, 2015 30.61 30.64 30.64 30.64 96,044 +0.02(+0.06%)
May 21, 2015 30.43 30.65 30.43 30.62 101,424 +0.09(+0.30%)
May 20, 2015 30.53 30.66 30.41 30.53 95,730 +0.00(+0.00%)
May 19, 2015 30.64 30.65 30.50 30.53 277,726 -0.05(-0.18%)
May 18, 2015 30.47 30.61 30.32 30.58 75,094 +0.17(+0.57%)
May 15, 2015 30.57 30.58 30.33 30.41 84,781 -0.09(-0.30%)
May 14, 2015 30.32 30.50 30.20 30.50 105,643 +0.49(+1.64%)
May 13, 2015 30.04 30.18 29.97 30.01 140,436 +0.14(+0.46%)
May 12, 2015 29.90 29.98 29.63 29.87 128,698 -0.16(-0.55%)
May 11, 2015 30.14 30.17 30.02 30.03 140,362 -0.11(-0.36%)
May 08, 2015 30.11 30.17 30.04 30.14 95,797 +0.40(+1.35%)
May 07, 2015 29.48 29.81 29.48 29.74 79,900 +0.24(+0.80%)
May 06, 2015 29.84 29.87 29.30 29.50 125,170 -0.17(-0.58%)
May 05, 2015 30.11 30.11 29.65 29.68 95,370 -0.48(-1.60%)
May 04, 2015 30.22 30.31 30.14 30.16 107,479 +0.04(+0.12%)
May 01, 2015 29.86 30.12 29.84 30.12 96,781 +0.38(+1.29%)
Apr 30, 2015 30.11 30.11 29.63 29.74 370,286 -0.51(-1.69%)
Apr 29, 2015 30.25 30.39 30.04 30.25 57,960 -0.13(-0.42%)
Apr 28, 2015 30.41 30.52 30.10 30.38 99,267 +0.04(+0.12%)
Apr 27, 2015 30.43 30.52 30.29 30.34 132,950 +0.05(+0.18%)
Apr 24, 2015 30.43 30.43 30.16 30.29 80,076 +0.17(+0.58%)
Apr 23, 2015 30.00 30.22 29.90 30.11 115,892 +0.07(+0.24%)
Apr 22, 2015 29.87 30.09 29.70 30.04 56,934 +0.29(+0.98%)
Apr 21, 2015 29.90 29.93 29.73 29.75 51,567 +0.01(+0.03%)
Apr 20, 2015 29.47 29.78 29.44 29.74 85,488 +0.50(+1.70%)
Apr 17, 2015 29.52 29.52 29.15 29.24 99,845 -0.48(-1.61%)
Apr 16, 2015 29.72 29.79 29.65 29.72 57,532 -0.05(-0.18%)
Apr 15, 2015 29.62 29.84 29.60 29.78 104,137 +0.26(+0.86%)
Apr 14, 2015 29.61 29.67 29.37 29.52 62,797 -0.08(-0.28%)
Apr 13, 2015 29.77 29.88 29.59 29.60 110,529 -0.13(-0.43%)
Apr 10, 2015 29.60 29.73 29.55 29.73 55,806 +0.13(+0.43%)
Apr 09, 2015 29.48 29.61 29.34 29.60 109,718 +0.13(+0.43%)
Apr 08, 2015 29.41 29.56 29.36 29.48 78,349 +0.08(+0.28%)
Apr 07, 2015 29.41 29.60 29.38 29.39 88,346 -0.02(-0.06%)
Apr 06, 2015 28.94 29.45 28.93 29.41 151,917 +0.28(+0.97%)
Apr 02, 2015 29.15 29.13 29.13 29.13 102,724 -0.02(-0.06%)
Apr 01, 2015 29.27 29.27 28.98 29.15 363,844 -0.15(-0.50%)
Mar 31, 2015 29.43 29.49 29.29 29.29 100,203 -0.23(-0.77%)
Mar 30, 2015 29.35 29.54 29.35 29.52 112,926 +0.31(+1.06%)
Mar 27, 2015 29.15 29.27 28.99 29.21 486,787 +0.08(+0.28%)
Mar 26, 2015 28.96 29.24 28.81 29.13 118,682 +0.02(+0.06%)
Mar 25, 2015 29.96 29.96 29.10 29.11 175,720 -0.80(-2.69%)
Mar 24, 2015 30.05 30.11 29.91 29.91 81,917 -0.09(-0.30%)
Mar 23, 2015 30.09 30.14 30.01 30.01 60,654 +0.04(+0.12%)
Mar 20, 2015 30.08 30.13 29.97 29.97 110,908 +0.05(+0.18%)
Mar 19, 2015 29.90 29.90 29.88 29.91 111,806 -0.04(-0.12%)
Mar 18, 2015 29.54 30.05 29.42 29.95 99,789 +0.37(+1.23%)
Mar 17, 2015 29.52 29.63 29.44 29.59 54,701 +0.02(+0.06%)
Mar 16, 2015 29.33 29.57 29.28 29.57 84,715 +0.36(+1.22%)
Mar 13, 2015 29.33 29.38 29.02 29.21 280,950 -0.16(-0.56%)
Mar 12, 2015 29.12 29.38 29.06 29.38 140,759 +0.19(+0.66%)
Mar 11, 2015 29.36 29.40 29.16 29.18 101,917 -0.16(-0.53%)
Mar 10, 2015 29.77 29.77 29.33 29.34 146,070 -0.61(-2.04%)
Mar 09, 2015 29.96 30.06 29.80 29.95 130,978 +0.14(+0.46%)
Mar 06, 2015 30.26 30.26 29.75 29.81 174,248 -0.35(-1.15%)
Mar 05, 2015 30.28 30.28 30.04 30.16 194,185 +0.01(+0.03%)
Mar 04, 2015 30.22 30.27 29.98 30.15 188,096 -0.12(-0.39%)
Mar 03, 2015 30.51 30.52 30.20 30.27 272,264 -0.23(-0.77%)
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.