Fidelity Info Tech MSCI ETF (NY: FTEC )

156.08 -0.04 (-0.03%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 60.78 60.92 60.05 60.06 322,329 -0.21(-0.35%)
Apr 30, 2019 60.13 60.31 59.76 60.27 378,435 +0.11(+0.17%)
Apr 29, 2019 60.11 60.34 60.09 60.17 247,955 +0.08(+0.13%)
Apr 26, 2019 59.97 60.12 59.47 60.09 248,648 -0.15(-0.25%)
Apr 25, 2019 60.61 60.70 59.91 60.24 312,489 -0.04(-0.06%)
Apr 24, 2019 60.30 60.60 60.25 60.28 398,948 +0.01(+0.02%)
Apr 23, 2019 59.70 60.33 59.68 60.27 251,180 +0.68(+1.14%)
Apr 22, 2019 59.15 59.59 59.15 59.59 250,701 +0.20(+0.34%)
Apr 18, 2019 59.36 59.42 58.97 59.39 216,612 +0.11(+0.19%)
Apr 17, 2019 59.41 59.44 59.03 59.28 312,024 +0.21(+0.36%)
Apr 16, 2019 59.04 59.19 58.83 59.07 236,982 +0.26(+0.44%)
Apr 15, 2019 58.85 58.99 58.54 58.81 709,349 -0.03(-0.05%)
Apr 12, 2019 58.75 58.84 58.48 58.84 226,662 +0.41(+0.70%)
Apr 11, 2019 58.58 58.59 58.31 58.43 353,811 -0.03(-0.05%)
Apr 10, 2019 58.08 58.48 58.07 58.46 203,895 +0.46(+0.79%)
Apr 09, 2019 58.03 58.26 57.90 58.00 324,093 -0.29(-0.49%)
Apr 08, 2019 57.95 58.28 57.62 58.28 282,388 +0.23(+0.39%)
Apr 05, 2019 57.97 58.11 57.88 58.05 210,121 +0.26(+0.45%)
Apr 04, 2019 58.10 58.20 57.39 57.80 284,761 -0.31(-0.53%)
Apr 03, 2019 57.95 58.37 57.87 58.10 401,314 +0.48(+0.83%)
Apr 02, 2019 57.48 57.68 57.28 57.62 275,705 +0.17(+0.30%)
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.