Fidelity Info Tech MSCI ETF (NY: FTEC )

117.34 USD +0.68 (+0.58%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.26 49.49 48.89 49.24 684,300 +0.44(+0.90%)
Dec 28, 2018 49.19 49.60 48.36 48.80 717,300 -0.09(-0.18%)
Dec 27, 2018 47.83 48.89 47.00 48.89 608,900 +0.41(+0.85%)
Dec 26, 2018 46.11 48.48 45.82 48.48 780,177 +2.74(+5.99%)
Dec 24, 2018 46.53 47.03 45.74 45.74 1,068,800 -1.23(-2.62%)
Dec 21, 2018 48.50 48.95 46.77 46.97 901,500 -1.66(-3.41%)
Dec 20, 2018 49.36 49.80 47.31 48.63 4,491,299 -0.93(-1.88%)
Dec 19, 2018 50.50 51.38 49.07 49.56 675,747 -0.95(-1.88%)
Dec 18, 2018 50.51 50.94 50.14 50.51 720,413 +0.43(+0.86%)
Dec 17, 2018 51.07 51.39 49.74 50.08 645,397 -1.23(-2.40%)
Dec 14, 2018 51.90 52.19 51.25 51.31 303,700 -1.22(-2.32%)
Dec 13, 2018 52.84 53.08 52.26 52.53 271,195 +0.00(+0.00%)
Dec 12, 2018 52.91 53.33 52.52 52.53 326,380 +0.46(+0.88%)
Dec 11, 2018 52.86 52.92 51.69 52.07 232,426 +0.04(+0.08%)
Dec 10, 2018 51.17 52.22 50.85 52.03 678,057 +0.67(+1.30%)
Dec 07, 2018 52.97 53.23 51.14 51.36 426,500 -1.82(-3.42%)
Dec 06, 2018 51.86 53.18 51.53 53.18 608,751 +0.14(+0.26%)
Dec 04, 2018 54.80 54.91 52.96 53.04 530,400 -2.14(-3.88%)
Dec 03, 2018 55.33 55.43 54.58 55.18 802,535 +1.14(+2.11%)
Nov 30, 2018 53.58 54.04 53.30 54.04 381,800 +0.54(+1.01%)
Nov 29, 2018 53.62 53.90 53.12 53.50 292,175 -0.32(-0.59%)
Nov 28, 2018 52.48 53.82 52.20 53.82 329,399 +1.76(+3.38%)
Nov 27, 2018 51.74 52.24 51.44 52.06 245,680 +0.00(+0.00%)
Nov 26, 2018 51.51 52.08 51.40 52.06 268,492 +1.18(+2.32%)
Nov 23, 2018 50.86 51.43 50.85 50.88 87,900 -0.46(-0.90%)
Nov 21, 2018 51.34 51.34 51.34 0 +0.49(+0.96%)
Nov 20, 2018 50.19 51.46 50.04 50.85 694,978 -0.83(-1.61%)
Nov 19, 2018 53.55 53.62 51.54 51.68 674,493 -2.18(-4.05%)
Nov 16, 2018 53.44 54.11 53.26 53.86 320,800 -0.17(-0.31%)
Nov 15, 2018 52.80 54.18 52.54 54.03 469,288 +1.23(+2.33%)
Nov 14, 2018 53.73 53.96 52.57 52.80 2,158,798 -0.45(-0.85%)
Nov 13, 2018 53.36 54.16 53.10 53.25 584,185 +0.02(+0.04%)
Nov 12, 2018 54.59 54.59 53.06 53.23 432,100 -1.82(-3.31%)
Nov 09, 2018 55.54 55.55 54.55 55.05 283,500 -1.03(-1.84%)
Nov 08, 2018 56.12 56.22 55.74 56.08 349,401 -0.25(-0.44%)
Nov 07, 2018 55.39 56.33 55.31 56.33 628,350 +1.56(+2.85%)
Nov 06, 2018 54.36 55.04 54.28 54.77 1,011,605 +0.38(+0.70%)
Nov 05, 2018 54.65 54.65 53.72 54.39 414,741 -0.27(-0.49%)
Nov 02, 2018 55.36 55.68 54.24 54.66 552,300 -0.96(-1.73%)
Nov 01, 2018 55.06 55.64 54.58 55.62 383,839 +0.62(+1.13%)
Oct 31, 2018 54.44 55.44 54.44 55.00 542,674 +1.43(+2.67%)
Oct 30, 2018 52.60 53.61 52.37 53.57 1,350,266 +0.78(+1.48%)
Oct 29, 2018 54.56 55.00 51.72 52.79 1,081,831 -1.08(-2.00%)
Oct 26, 2018 53.59 54.93 53.02 53.87 1,105,900 -1.18(-2.14%)
Oct 25, 2018 54.01 55.36 53.94 55.05 598,265 +1.78(+3.34%)
Oct 24, 2018 55.68 55.80 53.21 53.27 950,648 -2.56(-4.59%)
Oct 23, 2018 54.92 56.09 54.35 55.83 724,271 -0.16(-0.29%)
Oct 22, 2018 55.83 56.39 55.52 55.99 478,953 +0.39(+0.70%)
Oct 19, 2018 56.07 56.57 55.40 55.60 432,800 -0.17(-0.30%)
Oct 18, 2018 56.75 56.75 55.41 55.77 550,198 -1.24(-2.18%)
Oct 17, 2018 57.32 57.32 56.45 57.01 505,444 -0.16(-0.28%)
Oct 16, 2018 56.13 57.35 56.08 57.17 770,175 +1.68(+3.03%)
Oct 15, 2018 56.04 56.13 55.36 55.49 513,170 -0.77(-1.37%)
Oct 12, 2018 56.05 56.43 55.16 56.26 857,400 +1.60(+2.93%)
Oct 11, 2018 55.00 55.99 54.20 54.66 1,358,002 -0.60(-1.09%)
Oct 10, 2018 57.63 57.63 55.17 55.26 1,699,142 -2.69(-4.64%)
Oct 09, 2018 57.79 58.37 57.68 57.95 4,401,104 +0.09(+0.16%)
Oct 08, 2018 58.29 58.50 57.17 57.86 984,190 -0.73(-1.25%)
Oct 05, 2018 59.28 59.51 58.01 58.59 1,007,200 -0.73(-1.23%)
Oct 04, 2018 60.22 60.22 58.87 59.32 764,441 -1.13(-1.87%)
Oct 03, 2018 60.42 60.69 60.33 60.45 392,032 +0.29(+0.48%)
Oct 02, 2018 60.24 60.57 60.01 60.16 550,866 -0.14(-0.23%)
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.