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 (%)
Nov 30, 2016 34.31 34.32 33.85 33.88 242,499 -0.37(-1.08%)
Nov 29, 2016 34.21 34.40 34.12 34.25 292,098 +0.05(+0.14%)
Nov 28, 2016 34.24 34.39 34.17 34.20 229,946 -0.05(-0.14%)
Nov 25, 2016 34.19 34.25 34.13 34.25 269,626 +0.12(+0.35%)
Nov 23, 2016 34.13 34.13 34.13 0 -0.11(-0.33%)
Nov 22, 2016 34.41 34.41 34.17 34.24 248,920 +0.04(+0.11%)
Nov 21, 2016 34.10 34.24 33.95 34.20 378,239 +0.30(+0.88%)
Nov 18, 2016 33.97 34.09 33.85 33.90 204,383 -0.05(-0.14%)
Nov 17, 2016 33.78 33.95 33.68 33.95 321,793 +0.30(+0.88%)
Nov 16, 2016 33.28 33.71 33.28 33.65 207,936 +0.25(+0.75%)
Nov 15, 2016 33.16 33.53 33.16 33.40 299,337 +0.46(+1.41%)
Nov 14, 2016 33.50 33.50 32.78 32.94 761,755 -0.51(-1.53%)
Nov 11, 2016 33.13 33.46 33.01 33.45 128,655 +0.26(+0.78%)
Nov 10, 2016 33.87 33.95 32.77 33.19 291,589 -0.47(-1.41%)
Nov 09, 2016 33.04 33.75 32.94 33.66 206,261 -0.03(-0.08%)
Nov 08, 2016 33.52 33.87 33.43 33.69 121,892 +0.12(+0.36%)
Nov 07, 2016 33.29 33.57 33.29 33.57 128,650 +0.77(+2.35%)
Nov 04, 2016 32.81 33.11 32.73 32.80 135,923 -0.12(-0.37%)
Nov 03, 2016 33.07 33.16 32.85 32.92 102,395 -0.25(-0.76%)
Nov 02, 2016 33.38 33.47 33.08 33.17 93,383 -0.24(-0.70%)
Nov 01, 2016 33.72 33.73 33.17 33.41 197,618 -0.27(-0.79%)
Oct 31, 2016 33.84 33.84 33.68 33.67 186,163 -0.01(-0.03%)
Oct 28, 2016 33.74 34.02 33.61 33.68 167,131 +0.01(+0.03%)
Oct 27, 2016 33.98 34.03 33.65 33.67 82,595 -0.16(-0.47%)
Oct 26, 2016 33.82 34.01 33.74 33.83 110,590 -0.19(-0.57%)
Oct 25, 2016 34.17 34.17 33.94 34.02 143,894 -0.14(-0.41%)
Oct 24, 2016 33.92 34.17 33.92 34.16 115,605 +0.42(+1.24%)
Oct 21, 2016 33.69 33.76 33.55 33.75 92,188 +0.14(+0.41%)
Oct 20, 2016 33.63 33.63 33.42 33.61 125,613 -0.06(-0.17%)
Oct 19, 2016 33.61 33.71 33.57 33.66 229,166 +0.06(+0.17%)
Oct 18, 2016 33.68 33.76 33.57 33.61 93,327 +0.19(+0.56%)
Oct 17, 2016 33.50 33.56 33.39 33.42 62,309 -0.07(-0.22%)
Oct 14, 2016 33.53 33.73 33.45 33.50 137,591 +0.10(+0.31%)
Oct 13, 2016 33.40 33.48 33.09 33.39 201,112 -0.22(-0.66%)
Oct 12, 2016 33.62 33.70 33.42 33.62 90,777 +0.03(+0.08%)
Oct 11, 2016 34.05 34.05 33.45 33.59 301,986 -0.46(-1.36%)
Oct 10, 2016 34.02 34.16 34.02 34.05 114,930 +0.22(+0.66%)
Oct 07, 2016 33.96 34.01 33.65 33.83 73,190 -0.11(-0.33%)
Oct 06, 2016 33.89 33.96 33.74 33.94 221,698 +0.05(+0.14%)
Oct 05, 2016 33.79 33.98 33.75 33.89 205,864 +0.17(+0.50%)
Oct 04, 2016 33.88 33.96 33.61 33.73 96,060 -0.06(-0.19%)
Oct 03, 2016 33.86 33.88 33.70 33.79 289,290 -0.12(-0.36%)
Sep 30, 2016 33.76 33.98 33.71 33.91 114,785 +0.23(+0.69%)
Sep 29, 2016 33.88 33.92 33.59 33.68 323,297 -0.21(-0.63%)
Sep 28, 2016 33.83 33.91 33.69 33.89 107,420 +0.12(+0.36%)
Sep 27, 2016 33.40 33.78 33.40 33.77 77,514 +0.35(+1.06%)
Sep 26, 2016 33.45 33.51 33.32 33.42 93,318 -0.20(-0.61%)
Sep 23, 2016 33.87 33.87 33.57 33.63 80,954 -0.30(-0.88%)
Sep 22, 2016 33.88 33.95 33.85 33.92 168,777 +0.25(+0.74%)
Sep 21, 2016 33.47 33.71 33.33 33.67 100,348 +0.31(+0.94%)
Sep 20, 2016 33.45 33.48 33.28 33.36 82,796 +0.05(+0.15%)
Sep 19, 2016 33.47 33.66 33.28 33.31 150,803 -0.05(-0.14%)
Sep 16, 2016 33.50 33.50 33.22 33.36 88,476 -0.10(-0.31%)
Sep 15, 2016 32.99 33.52 32.94 33.46 94,089 +0.53(+1.60%)
Sep 14, 2016 32.78 33.10 32.78 32.93 83,978 +0.19(+0.56%)
Sep 13, 2016 32.93 32.97 32.65 32.75 91,869 -0.25(-0.76%)
Sep 12, 2016 32.33 33.01 32.16 33.00 149,683 +0.51(+1.57%)
Sep 09, 2016 32.82 33.08 32.49 32.49 139,316 -0.78(-2.34%)
Sep 08, 2016 33.43 33.43 33.19 33.27 91,441 -0.27(-0.80%)
Sep 07, 2016 33.46 33.56 33.40 33.53 130,997 +0.07(+0.22%)
Sep 06, 2016 33.37 33.46 33.29 33.46 94,738 +0.13(+0.39%)
Sep 02, 2016 33.30 33.33 33.33 33.33 75,777 +0.17(+0.50%)
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.