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 (%)
Oct 30, 2020 86.48 86.98 84.69 85.69 622,829 -1.94(-2.21%)
Oct 29, 2020 86.61 88.59 86.55 87.62 353,910 +1.25(+1.45%)
Oct 28, 2020 88.23 88.32 86.22 86.37 560,930 -3.55(-3.95%)
Oct 27, 2020 89.99 90.32 89.55 89.92 275,034 +0.29(+0.33%)
Oct 26, 2020 90.56 91.26 88.42 89.63 511,493 -1.89(-2.06%)
Oct 23, 2020 91.74 91.74 90.77 91.51 177,686 -0.06(-0.06%)
Oct 22, 2020 92.10 92.21 90.41 91.57 286,954 -0.33(-0.36%)
Oct 21, 2020 92.18 92.96 91.79 91.90 185,052 -0.33(-0.36%)
Oct 20, 2020 92.53 93.26 91.87 92.23 297,949 +0.07(+0.07%)
Oct 19, 2020 94.20 94.58 91.88 92.16 358,240 -1.47(-1.57%)
Oct 16, 2020 94.46 94.75 93.62 93.63 240,103 -0.28(-0.30%)
Oct 15, 2020 92.61 94.05 92.34 93.91 351,435 -0.28(-0.30%)
Oct 14, 2020 95.05 95.50 93.51 94.20 273,302 -0.61(-0.65%)
Oct 13, 2020 95.57 95.80 94.47 94.81 386,438 -0.36(-0.38%)
Oct 12, 2020 94.28 95.83 93.75 95.17 887,768 +2.30(+2.47%)
Oct 09, 2020 91.91 92.90 91.90 92.87 346,942 +1.48(+1.62%)
Oct 08, 2020 91.71 91.87 91.15 91.40 258,149 +0.43(+0.47%)
Oct 07, 2020 90.24 91.15 90.24 90.97 268,985 +1.65(+1.85%)
Oct 06, 2020 90.43 91.32 89.03 89.31 272,239 -1.20(-1.32%)
Oct 05, 2020 89.23 90.54 89.18 90.51 337,880 +1.95(+2.21%)
Oct 02, 2020 88.50 89.99 88.19 88.56 375,528 -2.00(-2.21%)
Oct 01, 2020 90.70 90.90 90.03 90.56 332,580 +1.03(+1.15%)
Sep 30, 2020 88.86 90.43 88.86 89.53 404,996 +0.67(+0.76%)
Sep 29, 2020 89.06 89.41 88.76 88.86 209,403 -0.21(-0.24%)
Sep 28, 2020 89.04 89.16 88.19 89.07 355,701 +1.66(+1.90%)
Sep 25, 2020 85.36 87.69 84.94 87.41 293,574 +2.11(+2.47%)
Sep 24, 2020 84.26 86.37 84.12 85.30 363,696 +0.25(+0.30%)
Sep 23, 2020 87.69 87.69 84.78 85.04 317,204 -2.66(-3.03%)
Sep 22, 2020 87.26 87.82 85.75 87.70 421,388 +1.46(+1.69%)
Sep 21, 2020 83.90 86.24 83.66 86.24 714,225 +0.78(+0.91%)
Sep 18, 2020 87.09 87.09 84.38 85.46 493,677 -1.34(-1.55%)
Sep 17, 2020 85.44 87.27 85.33 86.81 422,706 -0.81(-0.92%)
Sep 16, 2020 89.19 89.33 87.54 87.61 368,192 -1.23(-1.39%)
Sep 15, 2020 89.28 89.39 88.24 88.84 435,059 +0.98(+1.12%)
Sep 14, 2020 87.48 88.31 87.17 87.86 358,008 +1.72(+1.99%)
Sep 11, 2020 87.70 87.92 85.00 86.15 535,014 -0.69(-0.79%)
Sep 10, 2020 89.88 90.05 86.34 86.84 668,723 -1.80(-2.03%)
Sep 09, 2020 87.91 89.51 87.03 88.63 729,246 +2.71(+3.15%)
Sep 08, 2020 86.53 88.59 85.84 85.92 986,080 -4.00(-4.45%)
Sep 04, 2020 90.68 92.00 86.03 89.92 1,537,753 -1.45(-1.58%)
Sep 03, 2020 95.37 95.39 90.63 91.37 1,423,474 -5.64(-5.81%)
Sep 02, 2020 97.79 97.79 95.31 97.01 599,012 +0.61(+0.63%)
Sep 01, 2020 95.15 96.41 94.66 96.39 483,543 +2.23(+2.37%)
Aug 31, 2020 94.20 94.71 93.63 94.16 837,666 +0.34(+0.36%)
Aug 28, 2020 93.36 94.06 93.27 93.82 307,076 +0.97(+1.05%)
Aug 27, 2020 93.35 93.65 92.09 92.85 518,150 -0.08(-0.08%)
Aug 26, 2020 91.94 93.22 91.80 92.93 414,503 +1.83(+2.01%)
Aug 25, 2020 90.47 91.16 90.28 91.10 330,530 +0.47(+0.51%)
Aug 24, 2020 91.18 91.27 89.95 90.63 436,328 +0.73(+0.81%)
Aug 21, 2020 89.22 90.03 89.00 89.90 288,322 +0.88(+0.99%)
Aug 20, 2020 87.57 89.14 87.53 89.02 293,141 +1.21(+1.38%)
Aug 19, 2020 88.24 88.61 87.77 87.81 227,126 -0.24(-0.28%)
Aug 18, 2020 87.93 88.25 87.29 88.05 302,707 +0.39(+0.44%)
Aug 17, 2020 87.55 87.87 87.47 87.66 233,937 +0.68(+0.78%)
Aug 14, 2020 87.22 87.34 86.57 86.98 186,512 -0.14(-0.16%)
Aug 13, 2020 87.15 87.87 86.84 87.12 298,627 +0.13(+0.15%)
Aug 12, 2020 85.87 87.17 85.73 86.99 351,744 +1.79(+2.10%)
Aug 11, 2020 86.41 86.83 85.06 85.20 373,913 -1.38(-1.59%)
Aug 10, 2020 87.17 87.29 85.49 86.58 412,080 -0.36(-0.41%)
Aug 07, 2020 88.08 88.08 86.23 86.94 430,010 -1.42(-1.60%)
Aug 06, 2020 87.34 88.44 86.98 88.36 295,628 +1.02(+1.17%)
Aug 05, 2020 87.27 87.50 86.91 87.34 336,606 +0.43(+0.49%)
Aug 04, 2020 86.56 86.91 86.19 86.91 1,103,161 +0.25(+0.29%)
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.