Fidelity Info Tech MSCI ETF (NY: FTEC )

156.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 63.07 63.13 61.21 61.83 504,289 -0.88(-1.41%)
Jul 30, 2019 62.63 62.99 62.53 62.71 165,167 -0.38(-0.61%)
Jul 29, 2019 63.24 63.27 62.57 63.09 220,905 -0.12(-0.20%)
Jul 26, 2019 63.04 63.30 63.02 63.22 196,740 +0.43(+0.69%)
Jul 25, 2019 63.09 63.16 62.66 62.79 257,358 -0.48(-0.76%)
Jul 24, 2019 62.57 63.26 62.57 63.26 157,658 +0.65(+1.04%)
Jul 23, 2019 62.66 62.68 62.17 62.61 232,068 +0.33(+0.52%)
Jul 22, 2019 61.83 62.44 61.83 62.29 182,898 +0.70(+1.14%)
Jul 19, 2019 62.45 62.48 61.59 61.59 251,848 -0.37(-0.60%)
Jul 18, 2019 61.41 62.05 61.39 61.96 164,808 +0.41(+0.67%)
Jul 17, 2019 61.72 61.91 61.55 61.55 157,909 -0.14(-0.23%)
Jul 16, 2019 62.15 62.19 61.56 61.69 229,495 -0.51(-0.82%)
Jul 15, 2019 62.19 62.26 62.05 62.20 167,268 +0.17(+0.28%)
Jul 12, 2019 61.73 62.05 61.65 62.03 202,794 +0.47(+0.76%)
Jul 11, 2019 61.51 61.78 61.36 61.56 333,497 +0.22(+0.36%)
Jul 10, 2019 61.24 61.71 61.16 61.34 210,812 +0.45(+0.74%)
Jul 09, 2019 60.36 60.96 60.35 60.89 178,611 +0.26(+0.43%)
Jul 08, 2019 60.65 60.69 60.42 60.63 203,761 -0.46(-0.75%)
Jul 05, 2019 60.78 61.19 60.49 61.09 220,850 -0.09(-0.14%)
Jul 03, 2019 60.88 61.18 60.76 61.18 171,587 +0.40(+0.66%)
Jul 02, 2019 60.53 60.77 60.40 60.77 184,940 +0.18(+0.30%)
Jul 01, 2019 60.96 61.04 60.33 60.59 436,949 +0.92(+1.54%)
Jun 28, 2019 59.75 59.83 59.44 59.67 131,403 +0.10(+0.16%)
Jun 27, 2019 59.56 59.74 59.43 59.58 180,475 +0.23(+0.39%)
Jun 26, 2019 59.30 59.79 59.30 59.35 157,979 +0.61(+1.04%)
Jun 25, 2019 59.81 59.86 58.70 58.73 294,652 -1.07(-1.79%)
Jun 24, 2019 59.98 60.07 59.81 59.81 150,854 -0.06(-0.10%)
Jun 21, 2019 60.03 60.36 59.85 59.86 155,931 -0.31(-0.52%)
Jun 20, 2019 60.25 60.40 59.69 60.18 268,495 +0.81(+1.37%)
Jun 19, 2019 59.22 59.49 58.81 59.36 317,601 +0.32(+0.55%)
Jun 18, 2019 58.65 59.40 58.51 59.04 401,978 +0.95(+1.63%)
Jun 17, 2019 58.04 58.35 57.94 58.09 168,326 +0.11(+0.18%)
Jun 14, 2019 58.05 58.17 57.78 57.99 218,915 -0.52(-0.88%)
Jun 13, 2019 58.52 58.68 58.33 58.50 292,660 +0.20(+0.34%)
Jun 12, 2019 58.41 58.49 58.16 58.30 199,398 -0.30(-0.51%)
Jun 11, 2019 59.30 59.34 58.29 58.60 489,830 -0.11(-0.18%)
Jun 10, 2019 58.50 59.26 58.48 58.70 455,209 +0.68(+1.17%)
Jun 07, 2019 57.30 58.34 57.26 58.03 446,729 +0.98(+1.72%)
Jun 06, 2019 56.56 57.14 56.28 57.04 238,342 +0.61(+1.08%)
Jun 05, 2019 56.36 56.51 55.74 56.43 271,649 +0.73(+1.30%)
Jun 04, 2019 54.59 55.71 54.33 55.71 459,008 +1.81(+3.37%)
Jun 03, 2019 54.99 55.23 53.56 53.89 647,694 -1.04(-1.90%)
May 31, 2019 55.11 55.41 54.86 54.93 315,652 -0.86(-1.54%)
May 30, 2019 55.62 55.93 55.46 55.79 154,512 +0.32(+0.59%)
May 29, 2019 55.49 55.78 55.16 55.47 256,256 -0.39(-0.70%)
May 28, 2019 56.21 56.55 55.86 55.86 495,801 -0.16(-0.29%)
May 24, 2019 56.29 56.56 55.98 56.02 163,113 +0.03(+0.05%)
May 23, 2019 56.31 56.34 55.60 55.99 422,104 -1.03(-1.81%)
May 22, 2019 56.97 57.35 56.97 57.02 154,171 -0.29(-0.50%)
May 21, 2019 57.20 57.50 57.14 57.31 235,584 +0.72(+1.27%)
May 20, 2019 56.70 57.04 56.35 56.59 339,158 -1.05(-1.82%)
May 17, 2019 57.59 58.39 57.55 57.64 261,107 -0.52(-0.89%)
May 16, 2019 57.64 58.55 57.60 58.16 238,685 +0.55(+0.96%)
May 15, 2019 56.60 57.77 56.59 57.61 371,443 +0.62(+1.09%)
May 14, 2019 56.35 57.32 56.33 56.99 320,850 +0.95(+1.69%)
May 13, 2019 56.69 56.98 55.89 56.04 679,237 -2.27(-3.90%)
May 10, 2019 57.79 58.55 56.95 58.31 402,025 +0.15(+0.26%)
May 09, 2019 57.78 58.30 57.12 58.16 417,426 -0.35(-0.60%)
May 08, 2019 58.44 58.98 58.32 58.51 426,435 -0.17(-0.29%)
May 07, 2019 59.22 59.46 58.10 58.69 511,012 -1.22(-2.04%)
May 06, 2019 58.84 60.01 58.63 59.91 350,365 -0.45(-0.74%)
May 03, 2019 60.01 60.37 59.90 60.36 217,240 +0.59(+0.99%)
May 02, 2019 60.00 60.43 59.39 59.76 300,833 -0.30(-0.49%)
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.