Fidelity Info Tech MSCI ETF (NY: FTEC )

117.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 133.18 134.25 131.17 132.30 393,856 -1.37(-1.02%)
Nov 29, 2021 132.40 134.00 131.91 133.67 293,695 +3.06(+2.34%)
Nov 26, 2021 131.96 132.91 130.11 130.61 280,329 -3.07(-2.30%)
Nov 24, 2021 132.00 133.74 131.10 133.68 223,242 +1.11(+0.84%)
Nov 23, 2021 132.69 133.18 130.82 132.57 401,558 -0.62(-0.47%)
Nov 22, 2021 135.79 137.00 133.11 133.19 305,752 -1.94(-1.44%)
Nov 19, 2021 134.96 135.75 134.70 135.13 182,853 +0.66(+0.49%)
Nov 18, 2021 134.32 134.60 133.13 134.47 191,810 +1.02(+0.76%)
Nov 17, 2021 133.86 134.25 133.19 133.45 214,586 -0.63(-0.47%)
Nov 16, 2021 132.49 134.17 132.40 134.08 115,592 +1.45(+1.09%)
Nov 15, 2021 133.34 133.37 131.88 132.63 196,119 -0.19(-0.14%)
Nov 12, 2021 131.71 132.98 131.44 132.82 131,421 +1.61(+1.23%)
Nov 11, 2021 131.53 131.58 131.06 131.21 105,527 +0.68(+0.52%)
Nov 10, 2021 132.00 130.53 226,713 -2.45(-1.84%)
Nov 09, 2021 133.67 133.79 132.29 132.98 194,357 -0.38(-0.28%)
Nov 08, 2021 133.03 133.55 132.76 133.36 173,221 +1.02(+0.77%)
Nov 05, 2021 132.87 133.34 131.65 132.34 276,705 +0.40(+0.30%)
Nov 04, 2021 130.58 132.18 130.50 131.94 171,882 +1.80(+1.38%)
Nov 03, 2021 129.52 130.31 128.85 130.14 154,195 +0.81(+0.63%)
Nov 02, 2021 128.50 129.61 128.50 129.33 256,432 +0.93(+0.72%)
Nov 01, 2021 128.30 128.47 127.58 128.40 183,532 +0.14(+0.11%)
Oct 29, 2021 126.58 128.33 126.58 128.26 317,869 +0.51(+0.40%)
Oct 28, 2021 127.11 127.89 126.91 127.75 220,978 +1.33(+1.05%)
Oct 27, 2021 127.07 127.43 126.41 126.42 275,309 -0.47(-0.37%)
Oct 26, 2021 127.59 126.89 380,262 +0.17(+0.13%)
Oct 25, 2021 126.61 127.12 126.14 126.72 309,793 +0.58(+0.46%)
Oct 22, 2021 126.57 127.14 125.65 126.14 223,213 -0.58(-0.46%)
Oct 21, 2021 125.85 126.74 125.56 126.72 216,541 +0.67(+0.53%)
Oct 20, 2021 126.56 126.67 125.55 126.05 261,585 -0.35(-0.28%)
Oct 19, 2021 125.53 126.46 125.39 126.40 233,259 +1.21(+0.97%)
Oct 18, 2021 123.44 125.26 123.20 125.19 309,224 +1.11(+0.89%)
Oct 15, 2021 123.73 124.10 123.40 124.08 209,082 +0.85(+0.69%)
Oct 14, 2021 121.81 123.29 121.78 123.23 262,606 +2.66(+2.21%)
Oct 13, 2021 120.07 120.69 119.64 120.57 137,429 +0.97(+0.81%)
Oct 12, 2021 120.51 120.51 119.39 119.60 173,631 -0.31(-0.26%)
Oct 11, 2021 119.98 121.50 119.89 119.91 282,444 -0.63(-0.52%)
Oct 08, 2021 121.71 121.86 120.38 120.54 223,931 -0.58(-0.48%)
Oct 07, 2021 120.98 122.05 120.87 121.12 243,626 +1.27(+1.06%)
Oct 06, 2021 117.76 119.95 117.43 119.85 268,108 +0.86(+0.72%)
Oct 05, 2021 117.71 119.66 117.62 118.99 274,881 +1.69(+1.44%)
Oct 04, 2021 119.61 119.63 116.45 117.30 455,469 -2.99(-2.49%)
Oct 01, 2021 119.07 120.53 117.82 120.29 263,855 +1.66(+1.40%)
Sep 30, 2021 119.98 120.55 118.58 118.63 465,637 -0.61(-0.51%)
Sep 29, 2021 120.20 120.61 119.09 119.24 194,043 -0.28(-0.23%)
Sep 28, 2021 121.69 122.01 119.50 119.52 375,490 -3.89(-3.15%)
Sep 27, 2021 123.58 123.77 122.72 123.41 252,656 -1.20(-0.96%)
Sep 24, 2021 123.73 124.79 123.60 124.61 253,949 -0.01(-0.01%)
Sep 23, 2021 123.67 124.88 123.30 124.62 200,486 +1.63(+1.33%)
Sep 22, 2021 121.89 123.38 121.40 122.99 199,451 +1.78(+1.47%)
Sep 21, 2021 121.89 122.12 120.72 121.21 204,923 +0.11(+0.09%)
Sep 20, 2021 121.43 122.09 119.52 121.10 390,605 -2.38(-1.93%)
Sep 17, 2021 124.92 124.92 123.21 123.48 179,681 -1.94(-1.55%)
Sep 16, 2021 124.79 125.51 124.14 125.42 163,566 +0.25(+0.20%)
Sep 15, 2021 124.51 125.25 123.75 125.17 123,963 +1.05(+0.85%)
Sep 14, 2021 124.82 125.00 123.77 124.12 148,415 -0.12(-0.10%)
Sep 13, 2021 125.19 125.30 123.47 124.24 220,844 -0.05(-0.04%)
Sep 10, 2021 126.27 126.50 124.16 124.29 223,920 -1.21(-0.96%)
Sep 09, 2021 126.00 126.45 125.49 125.50 154,486 -0.42(-0.33%)
Sep 08, 2021 126.64 126.66 125.17 125.92 157,721 -0.74(-0.58%)
Sep 07, 2021 126.98 126.98 126.15 126.66 167,869 -0.16(-0.13%)
Sep 03, 2021 126.10 127.05 126.09 126.82 241,382 +0.64(+0.51%)
Sep 02, 2021 126.61 126.69 125.62 126.18 347,088 +0.08(+0.06%)
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.