FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
70.72 USD  +0.48 (+0.68%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.94 33.96 33.76 33.86 674,880 +0.01(+0.03%)
Nov 27, 2015 33.84 33.90 33.74 33.85 42,158 +0.08(+0.24%)
Nov 25, 2015 33.86 33.77 33.77 33.77 77,900 -0.06(-0.18%)
Nov 24, 2015 33.64 33.88 33.47 33.83 63,458 +0.02(+0.06%)
Nov 23, 2015 34.00 34.00 33.68 33.81 85,064 -0.13(-0.39%)
Nov 20, 2015 33.89 33.99 33.85 33.94 61,736 +0.23(+0.69%)
Nov 19, 2015 33.57 33.88 33.56 33.71 499,694 +0.17(+0.51%)
Nov 18, 2015 33.22 33.59 33.19 33.54 103,835 +0.51(+1.54%)
Nov 17, 2015 33.11 33.30 32.98 33.03 203,108 -0.01(-0.03%)
Nov 16, 2015 32.51 33.04 32.51 33.04 329,129 +0.46(+1.40%)
Nov 13, 2015 33.18 33.18 32.58 32.58 110,809 -0.65(-1.94%)
Nov 12, 2015 33.44 33.55 33.22 33.23 111,150 -0.34(-1.01%)
Nov 11, 2015 33.75 33.81 33.54 33.57 50,870 +0.01(+0.03%)
Nov 10, 2015 33.64 33.64 33.43 33.56 1,045,233 -0.29(-0.86%)
Nov 09, 2015 34.14 34.14 33.64 33.85 517,294 -0.30(-0.88%)
Nov 06, 2015 33.92 34.16 33.81 34.15 71,322 +0.22(+0.64%)
Nov 05, 2015 34.22 34.24 33.90 33.93 48,614 -0.15(-0.43%)
Nov 04, 2015 34.13 34.15 33.98 34.08 92,845 +0.09(+0.28%)
Nov 03, 2015 33.76 34.15 33.72 33.99 668,321 +0.23(+0.67%)
Nov 02, 2015 33.64 33.81 33.45 33.76 620,259 +0.25(+0.75%)
Oct 30, 2015 33.79 33.79 33.47 33.51 89,694 -0.11(-0.33%)
Oct 29, 2015 33.58 33.67 33.49 33.62 84,409 -0.18(-0.53%)
Oct 28, 2015 33.31 33.82 33.31 33.80 542,205 +0.61(+1.84%)
Oct 27, 2015 33.29 33.42 33.16 33.19 42,829 -0.23(-0.69%)
Oct 26, 2015 33.53 33.53 33.31 33.42 235,551 -0.13(-0.39%)
Oct 23, 2015 33.47 33.69 33.32 33.55 384,028 +0.86(+2.63%)
Oct 22, 2015 32.20 32.74 32.16 32.69 51,079 +0.77(+2.41%)
Oct 21, 2015 32.34 32.36 31.92 31.92 91,118 -0.32(-0.99%)
Oct 20, 2015 32.27 32.33 32.14 32.24 335,853 -0.13(-0.40%)
Oct 19, 2015 32.19 32.37 32.18 32.37 237,411 +0.13(+0.40%)
Oct 16, 2015 32.26 32.26 32.05 32.24 50,346 +0.08(+0.26%)
Oct 15, 2015 31.93 32.16 31.90 32.16 65,321 +0.40(+1.25%)
Oct 14, 2015 31.79 31.97 31.65 31.76 741,680 -0.05(-0.16%)
Oct 13, 2015 31.77 32.06 31.77 31.81 65,567 -0.11(-0.34%)
Oct 12, 2015 31.96 31.98 31.83 31.92 47,219 +0.00(+0.00%)
Oct 09, 2015 31.82 31.96 31.74 31.92 227,897 +0.15(+0.47%)
Oct 08, 2015 31.56 31.82 31.38 31.77 45,449 +0.16(+0.51%)
Oct 07, 2015 31.64 31.69 31.22 31.61 57,444 +0.18(+0.57%)
Oct 06, 2015 31.34 31.50 31.26 31.43 42,068 +0.06(+0.19%)
Oct 05, 2015 30.96 31.46 30.96 31.37 99,533 +0.60(+1.95%)
Oct 02, 2015 29.92 30.77 29.84 30.77 63,865 +0.47(+1.55%)
Oct 01, 2015 30.31 30.31 29.92 30.30 125,351 +0.04(+0.13%)
Sep 30, 2015 30.02 30.29 29.94 30.26 78,423 +0.57(+1.92%)
Sep 29, 2015 29.86 30.05 29.45 29.69 52,093 -0.16(-0.54%)
Sep 28, 2015 30.38 30.44 29.79 29.85 72,079 -0.69(-2.26%)
Sep 25, 2015 30.90 30.93 30.39 30.54 64,537 -0.05(-0.16%)
Sep 24, 2015 30.36 30.66 30.11 30.59 68,322 -0.05(-0.16%)
Sep 23, 2015 30.64 30.74 30.48 30.64 217,251 +0.09(+0.29%)
Sep 22, 2015 30.62 30.69 30.41 30.55 59,262 -0.52(-1.67%)
Sep 21, 2015 30.97 31.22 30.85 31.07 42,558 +0.26(+0.84%)
Sep 18, 2015 30.82 31.10 30.76 30.81 52,161 -0.54(-1.72%)
Sep 17, 2015 31.43 31.79 31.27 31.35 130,755 -0.18(-0.57%)
Sep 16, 2015 31.40 31.54 31.30 31.53 88,410 +0.16(+0.51%)
Sep 15, 2015 31.09 31.44 31.08 31.37 468,091 +0.41(+1.32%)
Sep 14, 2015 31.22 31.22 30.89 30.96 367,586 -0.05(-0.16%)
Sep 11, 2015 30.73 31.01 30.70 31.01 50,447 +0.13(+0.42%)
Sep 10, 2015 30.56 31.08 30.56 30.88 38,429 +0.33(+1.08%)
Sep 09, 2015 31.26 31.32 30.53 30.55 88,653 -0.42(-1.36%)
Sep 08, 2015 30.66 30.99 30.64 30.97 673,415 +0.82(+2.72%)
Sep 04, 2015 30.18 30.15 30.15 30.15 51,100 -0.42(-1.37%)
Sep 03, 2015 30.66 30.91 30.46 30.57 112,221 +0.02(+0.07%)
Sep 02, 2015 30.28 30.55 29.97 30.55 339,526 +0.73(+2.45%)
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.