Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.23 67.32 67.09 67.15 88,565 -0.21(-0.31%)
Nov 27, 2019 67.20 67.39 67.04 67.37 270,173 +0.37(+0.56%)
Nov 26, 2019 67.01 67.16 66.91 66.99 199,968 +0.07(+0.10%)
Nov 25, 2019 66.27 66.96 66.11 66.92 252,008 +0.93(+1.41%)
Nov 22, 2019 66.21 66.31 65.71 65.99 159,023 -0.01(-0.01%)
Nov 21, 2019 66.30 66.30 65.88 66.00 157,036 -0.37(-0.55%)
Nov 20, 2019 66.59 66.78 65.83 66.37 321,796 -0.35(-0.52%)
Nov 19, 2019 66.75 66.89 66.43 66.71 193,014 +0.21(+0.32%)
Nov 18, 2019 66.34 66.62 66.07 66.50 264,931 +0.16(+0.25%)
Nov 15, 2019 66.19 66.34 66.05 66.34 254,145 +0.56(+0.85%)
Nov 14, 2019 65.63 65.82 65.45 65.78 173,266 -0.10(-0.15%)
Nov 13, 2019 65.56 65.90 65.46 65.88 202,638 +0.15(+0.23%)
Nov 12, 2019 65.62 65.95 65.48 65.72 192,913 +0.20(+0.31%)
Nov 11, 2019 65.13 65.59 64.98 65.52 209,153 +0.07(+0.10%)
Nov 08, 2019 64.93 65.45 64.67 65.45 244,467 +0.36(+0.55%)
Nov 07, 2019 65.03 65.45 64.91 65.10 345,391 +0.49(+0.76%)
Nov 06, 2019 64.66 64.69 64.27 64.61 653,045 -0.05(-0.07%)
Nov 05, 2019 64.92 64.92 64.44 64.66 322,439 -0.07(-0.10%)
Nov 04, 2019 64.92 64.95 64.59 64.72 277,317 +0.35(+0.54%)
Nov 01, 2019 63.85 64.38 63.70 64.38 266,530 +0.84(+1.32%)
Oct 31, 2019 63.73 63.75 63.18 63.54 344,371 -0.12(-0.18%)
Oct 30, 2019 63.44 63.71 63.03 63.66 147,923 +0.40(+0.64%)
Oct 29, 2019 63.72 63.82 63.23 63.25 226,174 -0.49(-0.77%)
Oct 28, 2019 63.43 63.80 63.42 63.74 290,641 +0.73(+1.16%)
Oct 25, 2019 62.26 63.05 62.25 63.01 185,249 +0.75(+1.20%)
Oct 24, 2019 61.98 62.29 61.83 62.26 203,046 +0.92(+1.50%)
Oct 23, 2019 61.09 61.40 60.96 61.34 127,937 +0.06(+0.09%)
Oct 22, 2019 62.26 62.44 61.25 61.28 140,908 -0.82(-1.32%)
Oct 21, 2019 61.83 62.14 61.64 62.10 212,160 +0.65(+1.06%)
Oct 18, 2019 62.07 62.09 61.03 61.45 166,412 -0.68(-1.10%)
Oct 17, 2019 62.48 62.57 61.83 62.13 168,610 -0.07(-0.11%)
Oct 16, 2019 62.35 62.35 61.96 62.20 132,420 -0.57(-0.90%)
Oct 15, 2019 62.34 62.90 62.31 62.76 178,875 +0.69(+1.11%)
Oct 14, 2019 62.09 62.31 62.03 62.07 224,230 -0.02(-0.03%)
Oct 11, 2019 61.96 62.65 61.83 62.09 427,947 +0.91(+1.49%)
Oct 10, 2019 60.83 61.46 60.74 61.18 204,956 +0.34(+0.55%)
Oct 09, 2019 60.60 61.06 60.52 60.84 175,097 +0.86(+1.43%)
Oct 08, 2019 60.76 61.01 59.99 59.99 227,097 -1.19(-1.95%)
Oct 07, 2019 61.22 61.64 61.10 61.18 154,679 -0.19(-0.31%)
Oct 04, 2019 60.73 61.44 60.73 61.37 164,643 +1.00(+1.66%)
Oct 03, 2019 59.57 60.37 58.85 60.37 447,113 +0.82(+1.37%)
Oct 02, 2019 60.30 60.30 59.14 59.55 335,317 -1.16(-1.91%)
Oct 01, 2019 61.54 61.93 60.64 60.72 254,852 -0.56(-0.91%)
Sep 30, 2019 60.85 61.39 60.68 61.27 241,324 +0.67(+1.11%)
Sep 27, 2019 61.62 61.62 60.16 60.60 216,679 -0.86(-1.39%)
Sep 26, 2019 61.41 61.69 61.05 61.46 109,166 +0.02(+0.03%)
Sep 25, 2019 60.65 61.61 60.08 61.44 182,828 +0.69(+1.14%)
Sep 24, 2019 61.76 62.00 60.49 60.75 336,533 -0.64(-1.05%)
Sep 23, 2019 61.25 61.58 61.08 61.39 151,059 +0.12(+0.19%)
Sep 20, 2019 62.12 62.12 61.04 61.27 249,046 -0.62(-1.00%)
Sep 19, 2019 61.96 62.45 61.82 61.89 263,331 +0.12(+0.20%)
Sep 18, 2019 61.72 61.82 60.98 61.77 188,994 +0.00(+0.00%)
Sep 17, 2019 61.58 61.79 61.46 61.77 129,390 +0.20(+0.33%)
Sep 16, 2019 61.15 61.68 61.11 61.57 178,975 -0.06(-0.09%)
Sep 13, 2019 61.97 61.97 61.55 61.63 173,465 -0.44(-0.71%)
Sep 12, 2019 62.14 62.56 61.83 62.07 375,192 +0.29(+0.47%)
Sep 11, 2019 61.34 61.78 61.17 61.78 174,936 +0.68(+1.11%)
Sep 10, 2019 61.08 61.10 60.39 61.10 229,302 -0.34(-0.55%)
Sep 09, 2019 62.20 62.20 61.06 61.43 234,282 -0.43(-0.70%)
Sep 06, 2019 62.10 62.15 61.77 61.87 252,475 -0.12(-0.19%)
Sep 05, 2019 61.52 62.21 61.50 61.98 300,343 +1.26(+2.07%)
Sep 04, 2019 60.34 60.74 60.33 60.73 148,160 +0.97(+1.62%)
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.