Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.07 30.08 29.84 29.88 99,493 -0.14(-0.46%)
Jul 30, 2015 29.92 30.05 29.68 30.01 229,165 +0.06(+0.21%)
Jul 29, 2015 29.77 29.96 29.63 29.95 54,930 +0.19(+0.62%)
Jul 28, 2015 29.63 29.83 29.38 29.77 67,195 +0.27(+0.92%)
Jul 27, 2015 29.60 29.67 29.45 29.49 134,054 -0.30(-1.01%)
Jul 24, 2015 30.14 30.14 29.74 29.80 86,920 -0.16(-0.52%)
Jul 23, 2015 30.12 30.27 29.90 29.95 65,288 -0.05(-0.18%)
Jul 22, 2015 29.89 30.16 29.87 30.01 112,630 -0.47(-1.53%)
Jul 21, 2015 30.59 30.65 30.43 30.47 83,465 -0.12(-0.39%)
Jul 20, 2015 30.59 30.72 30.50 30.59 981,339 +0.12(+0.39%)
Jul 17, 2015 30.40 30.48 30.31 30.47 95,945 +0.40(+1.34%)
Jul 16, 2015 29.91 30.07 29.87 30.07 97,947 +0.39(+1.32%)
Jul 15, 2015 29.71 29.82 29.63 29.68 64,586 -0.06(-0.21%)
Jul 14, 2015 29.64 29.80 29.64 29.74 69,433 +0.17(+0.56%)
Jul 13, 2015 29.39 29.60 29.35 29.58 220,937 +0.41(+1.42%)
Jul 10, 2015 29.09 29.25 28.98 29.16 102,883 +0.44(+1.55%)
Jul 09, 2015 29.10 29.20 28.72 28.72 97,006 -0.08(-0.29%)
Jul 08, 2015 29.05 29.07 28.77 28.80 104,064 -0.49(-1.68%)
Jul 07, 2015 29.30 29.31 28.71 29.29 143,158 +0.02(+0.06%)
Jul 06, 2015 29.17 29.39 29.08 29.27 1,278,431 -0.14(-0.47%)
Jul 02, 2015 29.43 29.41 29.41 29.41 131,636 +0.03(+0.09%)
Jul 01, 2015 29.63 29.63 29.25 29.38 240,367 +0.16(+0.53%)
Jun 30, 2015 29.39 29.39 29.13 29.23 686,053 +0.07(+0.25%)
Jun 29, 2015 29.48 29.63 29.13 29.16 161,082 -0.67(-2.24%)
Jun 26, 2015 30.10 30.10 29.75 29.82 89,448 -0.30(-0.99%)
Jun 25, 2015 30.34 30.34 30.08 30.12 59,434 -0.08(-0.28%)
Jun 24, 2015 30.32 30.43 30.19 30.21 66,388 -0.16(-0.54%)
Jun 23, 2015 30.48 30.48 30.26 30.37 61,652 +0.00(+0.00%)
Jun 22, 2015 30.39 30.43 30.31 30.37 45,780 +0.21(+0.70%)
Jun 19, 2015 30.37 30.37 30.15 30.16 63,819 -0.28(-0.93%)
Jun 18, 2015 30.20 30.49 30.20 30.44 65,548 +0.23(+0.76%)
Jun 17, 2015 30.22 30.31 30.06 30.22 70,355 +0.08(+0.26%)
Jun 16, 2015 29.90 30.21 29.90 30.14 31,650 +0.19(+0.62%)
Jun 15, 2015 30.01 30.01 29.71 29.95 54,235 -0.17(-0.58%)
Jun 12, 2015 30.29 30.29 30.09 30.12 50,664 -0.24(-0.78%)
Jun 11, 2015 30.53 30.53 30.32 30.36 72,028 -0.01(-0.03%)
Jun 10, 2015 30.11 30.42 30.03 30.37 126,698 +0.47(+1.56%)
Jun 09, 2015 29.94 29.99 29.65 29.90 129,869 -0.06(-0.19%)
Jun 08, 2015 30.37 30.37 29.89 29.96 120,192 -0.37(-1.23%)
Jun 05, 2015 30.32 30.37 30.11 30.33 88,617 +0.02(+0.06%)
Jun 04, 2015 30.52 30.56 30.25 30.32 134,445 -0.32(-1.04%)
Jun 03, 2015 30.70 30.76 30.56 30.64 88,345 +0.12(+0.39%)
Jun 02, 2015 30.51 30.65 30.32 30.52 67,240 -0.05(-0.18%)
Jun 01, 2015 30.64 30.68 30.38 30.57 48,166 +0.07(+0.24%)
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%)
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.