Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.36 34.37 33.89 33.92 242,174 -0.37(-1.08%)
Nov 29, 2016 34.26 34.45 34.16 34.29 291,706 +0.05(+0.14%)
Nov 28, 2016 34.28 34.43 34.22 34.25 229,638 -0.05(-0.14%)
Nov 25, 2016 34.24 34.29 34.17 34.29 269,264 +0.12(+0.35%)
Nov 23, 2016 34.17 34.17 34.17 0 -0.11(-0.33%)
Nov 22, 2016 34.46 34.46 34.22 34.28 248,586 +0.04(+0.11%)
Nov 21, 2016 34.14 34.28 33.99 34.25 377,732 +0.30(+0.88%)
Nov 18, 2016 34.01 34.13 33.89 33.95 204,108 -0.05(-0.14%)
Nov 17, 2016 33.83 34.00 33.73 34.00 321,360 +0.30(+0.88%)
Nov 16, 2016 33.33 33.75 33.33 33.70 207,657 +0.25(+0.75%)
Nov 15, 2016 33.21 33.58 33.21 33.45 298,935 +0.46(+1.41%)
Nov 14, 2016 33.54 33.54 32.82 32.98 760,732 -0.51(-1.53%)
Nov 11, 2016 33.18 33.50 33.06 33.49 128,482 +0.26(+0.78%)
Nov 10, 2016 33.91 34.00 32.82 33.23 291,198 -0.47(-1.41%)
Nov 09, 2016 33.09 33.80 32.98 33.71 205,984 -0.03(-0.08%)
Nov 08, 2016 33.57 33.91 33.48 33.74 121,728 +0.12(+0.36%)
Nov 07, 2016 33.34 33.61 33.33 33.61 128,478 +0.77(+2.35%)
Nov 04, 2016 32.85 33.16 32.78 32.84 135,741 -0.12(-0.37%)
Nov 03, 2016 33.11 33.20 32.90 32.96 102,257 -0.25(-0.76%)
Nov 02, 2016 33.43 33.51 33.12 33.22 93,257 -0.24(-0.70%)
Nov 01, 2016 33.76 33.77 33.22 33.45 197,352 -0.27(-0.79%)
Oct 31, 2016 33.88 33.88 33.73 33.72 185,913 -0.01(-0.03%)
Oct 28, 2016 33.78 34.06 33.65 33.73 166,907 +0.01(+0.03%)
Oct 27, 2016 34.02 34.07 33.70 33.72 82,484 -0.16(-0.47%)
Oct 26, 2016 33.87 34.06 33.78 33.87 110,442 -0.20(-0.57%)
Oct 25, 2016 34.22 34.22 33.98 34.07 143,701 -0.14(-0.41%)
Oct 24, 2016 33.97 34.22 33.97 34.21 115,450 +0.42(+1.24%)
Oct 21, 2016 33.74 33.80 33.60 33.79 92,065 +0.14(+0.41%)
Oct 20, 2016 33.68 33.68 33.47 33.65 125,445 -0.06(-0.17%)
Oct 19, 2016 33.65 33.75 33.61 33.71 228,858 +0.06(+0.17%)
Oct 18, 2016 33.73 33.80 33.62 33.65 93,201 +0.19(+0.56%)
Oct 17, 2016 33.55 33.61 33.44 33.47 62,226 -0.07(-0.22%)
Oct 14, 2016 33.58 33.77 33.49 33.54 137,407 +0.10(+0.31%)
Oct 13, 2016 33.45 33.52 33.13 33.44 200,842 -0.22(-0.66%)
Oct 12, 2016 33.66 33.74 33.46 33.66 90,655 +0.03(+0.08%)
Oct 11, 2016 34.10 34.10 33.49 33.63 301,581 -0.46(-1.36%)
Oct 10, 2016 34.07 34.21 34.07 34.10 114,776 +0.22(+0.66%)
Oct 07, 2016 34.00 34.06 33.70 33.87 73,091 -0.11(-0.33%)
Oct 06, 2016 33.94 34.00 33.78 33.99 221,401 +0.05(+0.14%)
Oct 05, 2016 33.84 34.02 33.79 33.94 205,587 +0.17(+0.50%)
Oct 04, 2016 33.92 34.00 33.65 33.77 95,931 -0.06(-0.19%)
Oct 03, 2016 33.90 33.92 33.74 33.84 288,902 -0.12(-0.36%)
Sep 30, 2016 33.81 34.02 33.75 33.96 114,631 +0.23(+0.69%)
Sep 29, 2016 33.93 33.97 33.63 33.73 322,863 -0.21(-0.63%)
Sep 28, 2016 33.87 33.96 33.74 33.94 107,276 +0.12(+0.36%)
Sep 27, 2016 33.45 33.83 33.45 33.82 77,409 +0.35(+1.06%)
Sep 26, 2016 33.49 33.56 33.36 33.47 93,193 -0.20(-0.61%)
Sep 23, 2016 33.91 33.91 33.61 33.67 80,845 -0.30(-0.88%)
Sep 22, 2016 33.92 34.00 33.89 33.97 168,550 +0.25(+0.74%)
Sep 21, 2016 33.51 33.75 33.37 33.72 100,213 +0.31(+0.94%)
Sep 20, 2016 33.49 33.52 33.33 33.40 82,685 +0.05(+0.15%)
Sep 19, 2016 33.51 33.71 33.33 33.35 150,600 -0.05(-0.14%)
Sep 16, 2016 33.55 33.55 33.26 33.40 88,357 -0.10(-0.31%)
Sep 15, 2016 33.03 33.57 32.99 33.51 93,963 +0.53(+1.60%)
Sep 14, 2016 32.82 33.15 32.82 32.98 83,865 +0.19(+0.56%)
Sep 13, 2016 32.97 33.01 32.69 32.79 91,746 -0.25(-0.76%)
Sep 12, 2016 32.37 33.05 32.20 33.04 149,482 +0.51(+1.57%)
Sep 09, 2016 32.87 33.13 32.53 32.53 139,129 -0.78(-2.34%)
Sep 08, 2016 33.48 33.48 33.24 33.31 91,318 -0.27(-0.80%)
Sep 07, 2016 33.50 33.61 33.44 33.58 130,821 +0.07(+0.22%)
Sep 06, 2016 33.41 33.50 33.34 33.50 94,611 +0.13(+0.39%)
Sep 02, 2016 33.35 33.38 33.38 33.38 75,675 +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.