Fidelity Info Tech MSCI ETF (NY: FTEC )

149.88 +2.41 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.36 30.39 30.18 30.22 126,530 -0.15(-0.49%)
Feb 26, 2015 30.26 30.39 30.20 30.36 75,419 +0.18(+0.58%)
Feb 25, 2015 30.32 30.32 30.11 30.19 122,367 -0.16(-0.51%)
Feb 24, 2015 30.24 30.39 30.12 30.34 91,731 +0.07(+0.24%)
Feb 23, 2015 30.33 30.33 30.11 30.27 113,371 +0.01(+0.03%)
Feb 20, 2015 30.10 30.27 29.93 30.26 102,922 +0.20(+0.67%)
Feb 19, 2015 29.91 30.10 29.87 30.06 82,306 +0.11(+0.37%)
Feb 18, 2015 29.94 29.97 29.84 29.95 151,362 +0.06(+0.21%)
Feb 17, 2015 29.93 29.93 29.80 29.89 136,013 +0.02(+0.06%)
Feb 13, 2015 29.77 29.87 29.87 29.87 111,704 +0.20(+0.68%)
Feb 12, 2015 29.44 29.67 29.44 29.67 124,184 +0.47(+1.63%)
Feb 11, 2015 29.06 29.25 29.05 29.19 72,026 +0.13(+0.44%)
Feb 10, 2015 28.89 29.09 28.70 29.06 158,271 +0.43(+1.49%)
Feb 09, 2015 28.64 28.77 28.57 28.64 72,637 -0.03(-0.11%)
Feb 06, 2015 28.86 28.98 28.61 28.67 401,450 -0.13(-0.44%)
Feb 05, 2015 28.66 28.82 28.58 28.80 70,157 +0.27(+0.96%)
Feb 04, 2015 28.48 28.72 28.48 28.53 102,341 +0.05(+0.19%)
Feb 03, 2015 28.23 28.50 28.19 28.47 145,741 +0.33(+1.17%)
Feb 02, 2015 28.00 28.18 27.49 28.14 2,704,304 +0.24(+0.85%)
Jan 30, 2015 28.26 28.31 27.85 27.91 73,292 -0.39(-1.39%)
Jan 29, 2015 28.13 28.32 27.76 28.30 168,847 +0.26(+0.94%)
Jan 28, 2015 28.63 28.63 28.02 28.03 122,161 -0.04(-0.13%)
Jan 27, 2015 28.44 28.46 27.92 28.07 164,866 -0.83(-2.88%)
Jan 26, 2015 29.01 29.01 28.76 28.90 131,886 -0.08(-0.28%)
Jan 23, 2015 28.94 29.07 28.85 28.98 85,213 +0.12(+0.41%)
Jan 22, 2015 28.42 28.90 28.21 28.86 92,614 +0.50(+1.77%)
Jan 21, 2015 28.26 28.46 28.08 28.36 321,384 +0.07(+0.26%)
Jan 20, 2015 28.25 28.37 27.95 28.29 1,174,158 +0.18(+0.65%)
Jan 16, 2015 27.73 28.11 27.67 28.11 184,160 +0.28(+1.02%)
Jan 15, 2015 28.40 28.40 27.79 27.82 213,575 -0.41(-1.46%)
Jan 14, 2015 28.16 28.37 27.98 28.23 178,084 -0.17(-0.61%)
Jan 13, 2015 28.69 29.04 28.20 28.41 132,107 -0.02(-0.06%)
Jan 12, 2015 28.85 28.85 28.32 28.43 146,033 -0.37(-1.27%)
Jan 09, 2015 28.99 29.01 28.58 28.79 120,153 -0.07(-0.25%)
Jan 08, 2015 28.51 28.93 28.49 28.86 161,514 +0.64(+2.26%)
Jan 07, 2015 28.16 28.28 28.06 28.23 174,721 +0.27(+0.95%)
Jan 06, 2015 28.43 28.44 27.82 27.96 327,284 -0.37(-1.29%)
Jan 05, 2015 28.75 28.75 28.27 28.32 157,243 -0.47(-1.65%)
Jan 02, 2015 29.13 29.17 28.64 28.80 232,832 -0.14(-0.47%)
Dec 31, 2014 29.35 28.94 28.94 28.94 113,456 -0.30(-1.03%)
Dec 30, 2014 29.41 29.42 29.18 29.24 143,845 -0.20(-0.68%)
Dec 29, 2014 29.62 29.62 29.41 29.44 195,352 -0.16(-0.52%)
Dec 26, 2014 29.62 29.65 29.51 29.59 77,797 +0.10(+0.34%)
Dec 24, 2014 29.60 29.49 29.49 29.49 188,474 -0.01(-0.03%)
Dec 23, 2014 29.51 29.59 29.45 29.50 393,986 +0.11(+0.37%)
Dec 22, 2014 29.19 29.39 29.19 29.39 285,279 +0.29(+1.00%)
Dec 19, 2014 29.17 29.22 29.03 29.10 85,543 -0.03(-0.09%)
Dec 18, 2014 28.85 29.13 28.74 29.13 168,043 +0.81(+2.87%)
Dec 17, 2014 27.79 28.33 27.79 28.32 123,123 +0.57(+2.04%)
Dec 16, 2014 27.92 28.41 27.75 27.75 506,221 -0.40(-1.43%)
Dec 15, 2014 28.50 28.64 28.03 28.15 124,801 -0.17(-0.61%)
Dec 12, 2014 28.55 28.69 28.31 28.32 153,970 -0.43(-1.49%)
Dec 11, 2014 28.73 29.06 28.68 28.75 72,373 +0.14(+0.48%)
Dec 10, 2014 29.06 29.10 28.56 28.62 143,659 -0.47(-1.63%)
Dec 09, 2014 28.62 29.10 28.49 29.09 143,795 +0.17(+0.60%)
Dec 08, 2014 29.24 29.27 28.79 28.92 158,410 -0.38(-1.31%)
Dec 05, 2014 29.40 29.42 29.24 29.30 83,349 +0.02(+0.06%)
Dec 04, 2014 29.32 29.36 29.19 29.28 160,579 +0.03(+0.09%)
Dec 03, 2014 29.16 29.33 29.10 29.26 481,841 +0.16(+0.56%)
Dec 02, 2014 29.05 29.16 28.95 29.09 526,036 +0.07(+0.25%)
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.