Fidelity Info Tech MSCI ETF (NY: FTEC )

172.40 +5.19 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.36 54.55 54.19 54.36 184,419 -0.19(-0.35%)
Feb 27, 2019 54.36 54.56 54.00 54.55 163,621 +0.03(+0.05%)
Feb 26, 2019 54.33 54.68 54.30 54.52 177,114 +0.09(+0.16%)
Feb 25, 2019 54.62 54.82 54.41 54.43 439,018 +0.26(+0.47%)
Feb 22, 2019 53.75 54.18 53.73 54.18 197,172 +0.68(+1.28%)
Feb 21, 2019 53.38 53.67 53.17 53.49 165,588 +0.03(+0.05%)
Feb 20, 2019 53.46 53.70 53.21 53.46 198,843 +0.04(+0.07%)
Feb 19, 2019 53.26 53.58 53.17 53.42 819,654 +0.04(+0.07%)
Feb 15, 2019 53.39 53.41 53.06 53.39 235,029 +0.44(+0.83%)
Feb 14, 2019 52.73 53.13 52.60 52.95 219,881 +0.10(+0.18%)
Feb 13, 2019 53.02 53.17 52.79 52.85 235,069 +0.08(+0.14%)
Feb 12, 2019 52.44 52.82 52.37 52.78 301,114 +0.70(+1.35%)
Feb 11, 2019 52.21 52.35 51.95 52.07 199,570 +0.07(+0.13%)
Feb 08, 2019 51.25 52.02 51.23 52.01 217,257 +0.32(+0.63%)
Feb 07, 2019 51.89 52.13 51.35 51.68 207,827 -0.70(-1.34%)
Feb 06, 2019 52.27 52.53 52.06 52.39 231,887 +0.17(+0.33%)
Feb 05, 2019 51.94 52.31 51.90 52.22 425,471 +0.42(+0.81%)
Feb 04, 2019 51.06 51.80 51.05 51.80 218,613 +0.84(+1.64%)
Feb 01, 2019 50.65 51.20 50.65 50.96 213,787 +0.32(+0.64%)
Jan 31, 2019 50.38 50.91 50.26 50.64 240,767 +0.12(+0.24%)
Jan 30, 2019 49.84 50.66 49.63 50.51 292,611 +1.38(+2.81%)
Jan 29, 2019 49.72 49.72 49.05 49.14 205,612 -0.51(-1.03%)
Jan 28, 2019 49.54 49.66 49.23 49.65 244,327 -0.61(-1.21%)
Jan 25, 2019 49.88 50.36 49.72 50.26 345,656 +0.79(+1.60%)
Jan 24, 2019 49.14 49.60 49.14 49.47 172,440 +0.48(+0.97%)
Jan 23, 2019 49.09 49.42 48.48 48.99 182,095 +0.16(+0.33%)
Jan 22, 2019 49.33 49.44 48.51 48.83 365,764 -0.86(-1.72%)
Jan 18, 2019 49.36 49.82 49.14 49.69 400,549 +0.74(+1.52%)
Jan 17, 2019 48.44 49.21 48.40 48.95 310,472 +0.34(+0.70%)
Jan 16, 2019 48.60 48.89 48.53 48.60 233,064 +0.08(+0.16%)
Jan 15, 2019 47.93 48.62 47.93 48.53 165,937 +0.71(+1.49%)
Jan 14, 2019 47.88 47.99 47.67 47.81 281,517 -0.51(-1.06%)
Jan 11, 2019 48.11 48.35 48.00 48.33 130,291 -0.03(-0.06%)
Jan 10, 2019 47.79 48.37 47.55 48.36 202,005 +0.25(+0.51%)
Jan 09, 2019 47.77 48.36 47.73 48.11 284,300 +0.58(+1.22%)
Jan 08, 2019 47.54 47.69 46.93 47.53 438,387 +0.46(+0.97%)
Jan 07, 2019 46.61 47.39 46.55 47.07 355,088 +0.52(+1.12%)
Jan 04, 2019 45.38 46.77 45.21 46.55 410,013 +1.96(+4.39%)
Jan 03, 2019 45.80 45.95 44.57 44.59 448,232 -2.34(-4.98%)
Jan 02, 2019 46.03 47.17 45.96 46.93 378,576 +0.10(+0.22%)
Dec 31, 2018 46.84 47.06 46.49 46.82 719,600 +0.42(+0.90%)
Dec 28, 2018 46.78 47.17 45.99 46.41 754,302 -0.09(-0.18%)
Dec 27, 2018 45.48 46.49 44.69 46.49 640,311 +0.39(+0.85%)
Dec 26, 2018 43.85 46.10 43.57 46.10 820,423 +2.61(+5.99%)
Dec 24, 2018 44.25 44.72 43.50 43.50 1,123,935 -1.17(-2.62%)
Dec 21, 2018 46.12 46.55 44.48 44.67 948,005 -1.40(-3.04%)
Dec 20, 2018 46.76 47.17 44.81 46.06 4,741,417 -0.88(-1.88%)
Dec 19, 2018 47.84 48.67 46.48 46.95 713,378 -0.90(-1.88%)
Dec 18, 2018 47.85 48.25 47.49 47.85 760,532 +0.41(+0.86%)
Dec 17, 2018 48.38 48.68 47.12 47.44 681,338 -1.17(-2.40%)
Dec 14, 2018 49.16 49.44 48.55 48.60 320,612 -1.16(-2.32%)
Dec 13, 2018 50.05 50.28 49.50 49.76 286,297 +0.00(+0.00%)
Dec 12, 2018 50.12 50.52 49.75 49.76 344,555 +0.44(+0.88%)
Dec 11, 2018 50.07 50.13 48.97 49.32 245,369 +0.04(+0.08%)
Dec 10, 2018 48.47 49.47 48.17 49.29 715,817 +0.63(+1.30%)
Dec 07, 2018 50.18 50.42 48.44 48.65 450,251 -1.72(-3.42%)
Dec 06, 2018 49.12 50.37 48.81 50.37 642,652 +0.13(+0.26%)
Dec 04, 2018 51.91 52.01 50.17 50.24 559,937 -2.03(-3.88%)
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.