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 (%)
Jul 31, 2019 62.99 63.05 61.13 61.74 504,967 -0.88(-1.41%)
Jul 30, 2019 62.55 62.90 62.44 62.62 165,389 -0.38(-0.61%)
Jul 29, 2019 63.15 63.19 62.49 63.01 221,202 -0.12(-0.20%)
Jul 26, 2019 62.96 63.21 62.93 63.13 197,005 +0.43(+0.69%)
Jul 25, 2019 63.01 63.07 62.57 62.70 257,704 -0.48(-0.76%)
Jul 24, 2019 62.49 63.18 62.49 63.18 157,870 +0.65(+1.04%)
Jul 23, 2019 62.58 62.60 62.08 62.53 232,380 +0.33(+0.52%)
Jul 22, 2019 61.74 62.36 61.74 62.20 183,144 +0.70(+1.14%)
Jul 19, 2019 62.37 62.39 61.50 61.50 252,187 -0.37(-0.60%)
Jul 18, 2019 61.32 61.96 61.31 61.88 165,029 +0.41(+0.67%)
Jul 17, 2019 61.64 61.83 61.47 61.47 158,121 -0.14(-0.23%)
Jul 16, 2019 62.07 62.11 61.48 61.61 229,804 -0.51(-0.82%)
Jul 15, 2019 62.11 62.17 61.96 62.12 167,493 +0.17(+0.28%)
Jul 12, 2019 61.65 61.96 61.57 61.95 203,066 +0.47(+0.76%)
Jul 11, 2019 61.43 61.69 61.28 61.48 333,946 +0.22(+0.36%)
Jul 10, 2019 61.16 61.63 61.07 61.26 211,095 +0.45(+0.74%)
Jul 09, 2019 60.28 60.87 60.27 60.81 178,851 +0.26(+0.43%)
Jul 08, 2019 60.57 60.61 60.34 60.55 204,035 -0.46(-0.75%)
Jul 05, 2019 60.70 61.11 60.40 61.01 221,147 -0.09(-0.14%)
Jul 03, 2019 60.80 61.10 60.68 61.09 171,817 +0.40(+0.66%)
Jul 02, 2019 60.45 60.69 60.32 60.69 185,189 +0.18(+0.30%)
Jul 01, 2019 60.88 60.96 60.25 60.51 437,536 +0.92(+1.54%)
Jun 28, 2019 59.67 59.75 59.36 59.59 131,580 +0.10(+0.16%)
Jun 27, 2019 59.48 59.66 59.35 59.50 180,718 +0.23(+0.39%)
Jun 26, 2019 59.22 59.71 59.22 59.27 158,191 +0.61(+1.04%)
Jun 25, 2019 59.73 59.78 58.62 58.65 295,049 -1.07(-1.79%)
Jun 24, 2019 59.90 59.99 59.73 59.73 151,057 -0.06(-0.10%)
Jun 21, 2019 59.95 60.28 59.77 59.78 156,141 -0.31(-0.52%)
Jun 20, 2019 60.17 60.32 59.61 60.09 268,856 +0.81(+1.37%)
Jun 19, 2019 59.14 59.41 58.73 59.28 318,028 +0.32(+0.55%)
Jun 18, 2019 58.57 59.32 58.43 58.96 402,518 +0.94(+1.63%)
Jun 17, 2019 57.96 58.27 57.86 58.02 168,552 +0.10(+0.18%)
Jun 14, 2019 57.97 58.09 57.70 57.91 219,209 -0.52(-0.88%)
Jun 13, 2019 58.44 58.60 58.25 58.43 293,054 +0.20(+0.34%)
Jun 12, 2019 58.33 58.42 58.08 58.22 199,666 -0.30(-0.51%)
Jun 11, 2019 59.22 59.26 58.22 58.52 490,488 -0.10(-0.18%)
Jun 10, 2019 58.43 59.18 58.40 58.63 455,821 +0.68(+1.17%)
Jun 07, 2019 57.22 58.26 57.19 57.95 447,330 +0.98(+1.72%)
Jun 06, 2019 56.48 57.06 56.20 56.97 238,662 +0.61(+1.08%)
Jun 05, 2019 56.29 56.43 55.67 56.36 272,015 +0.73(+1.30%)
Jun 04, 2019 54.51 55.64 54.26 55.63 459,625 +1.81(+3.37%)
Jun 03, 2019 54.91 55.16 53.48 53.82 648,565 -1.04(-1.90%)
May 31, 2019 55.04 55.33 54.79 54.86 316,077 -0.86(-1.54%)
May 30, 2019 55.54 55.85 55.38 55.72 154,720 +0.32(+0.59%)
May 29, 2019 55.41 55.71 55.09 55.39 256,601 -0.39(-0.70%)
May 28, 2019 56.14 56.47 55.78 55.78 496,467 -0.16(-0.29%)
May 24, 2019 56.21 56.49 55.91 55.95 163,332 +0.03(+0.05%)
May 23, 2019 56.23 56.26 55.53 55.92 422,672 -1.03(-1.81%)
May 22, 2019 56.89 57.27 56.89 56.95 154,378 -0.29(-0.50%)
May 21, 2019 57.13 57.42 57.06 57.23 235,901 +0.72(+1.27%)
May 20, 2019 56.62 56.97 56.28 56.52 339,614 -1.05(-1.82%)
May 17, 2019 57.51 58.31 57.47 57.57 261,458 -0.52(-0.89%)
May 16, 2019 57.57 58.47 57.52 58.08 239,006 +0.55(+0.96%)
May 15, 2019 56.53 57.69 56.52 57.53 371,942 +0.62(+1.09%)
May 14, 2019 56.28 57.24 56.25 56.91 321,282 +0.94(+1.69%)
May 13, 2019 56.61 56.90 55.81 55.96 680,150 -2.27(-3.90%)
May 10, 2019 57.71 58.47 56.88 58.23 402,565 +0.15(+0.26%)
May 09, 2019 57.70 58.22 57.04 58.08 417,988 -0.35(-0.60%)
May 08, 2019 58.36 58.90 58.24 58.43 427,009 -0.17(-0.29%)
May 07, 2019 59.14 59.38 58.02 58.61 511,699 -1.22(-2.04%)
May 06, 2019 58.76 59.93 58.55 59.83 350,836 -0.45(-0.74%)
May 03, 2019 59.93 60.29 59.82 60.28 217,532 +0.59(+0.99%)
May 02, 2019 59.92 60.35 59.31 59.68 301,237 -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.