Fidelity Info Tech MSCI ETF (NY: FTEC )

153.09 -2.80 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 154.15 154.60 152.54 153.09 169,466 -2.80(-1.80%)
Apr 11, 2024 153.38 156.04 152.61 155.89 213,921 +3.18(+2.08%)
Apr 10, 2024 152.20 153.25 151.98 152.71 174,065 -1.70(-1.10%)
Apr 09, 2024 154.61 154.85 152.40 154.41 185,924 +0.57(+0.37%)
Apr 08, 2024 154.35 154.64 153.33 153.84 152,900 -0.24(-0.16%)
Apr 05, 2024 152.92 154.83 152.41 154.08 169,602 +1.82(+1.20%)
Apr 04, 2024 156.32 156.94 152.16 152.26 224,963 -2.47(-1.60%)
Apr 03, 2024 153.55 155.61 153.49 154.73 179,172 +0.31(+0.20%)
Apr 02, 2024 154.14 154.52 152.89 154.42 258,070 -1.50(-0.96%)
Apr 01, 2024 156.17 157.13 155.44 155.92 269,474 +0.08(+0.05%)
Mar 28, 2024 155.89 156.41 155.47 155.84 185,362 -0.28(-0.18%)
Mar 27, 2024 156.67 156.67 154.77 156.12 204,520 +0.52(+0.33%)
Mar 26, 2024 157.14 157.34 155.51 155.60 175,335 -0.85(-0.54%)
Mar 25, 2024 155.96 157.22 155.46 156.45 1,583,344 -0.64(-0.41%)
Mar 22, 2024 156.72 157.64 156.25 157.09 141,194 +0.32(+0.20%)
Mar 21, 2024 158.17 158.25 156.64 156.77 212,001 +0.38(+0.24%)
Mar 20, 2024 154.59 156.42 153.89 156.39 190,332 +2.00(+1.30%)
Mar 19, 2024 152.68 154.56 151.63 154.39 253,947 +0.73(+0.48%)
Mar 18, 2024 154.46 155.25 153.41 153.66 176,161 +0.77(+0.50%)
Mar 15, 2024 153.10 153.80 152.43 152.89 248,292 -2.15(-1.39%)
Mar 14, 2024 156.12 156.49 154.00 155.04 201,451 -0.58(-0.37%)
Mar 13, 2024 156.86 156.86 154.98 155.62 234,672 -1.59(-1.01%)
Mar 12, 2024 155.60 157.22 153.96 157.21 224,393 +3.15(+2.04%)
Mar 11, 2024 154.09 154.54 153.10 154.06 205,989 -0.68(-0.44%)
Mar 08, 2024 157.91 159.19 154.51 154.74 348,508 -2.57(-1.63%)
Mar 07, 2024 155.85 157.60 155.15 157.31 224,636 +2.64(+1.70%)
Mar 06, 2024 154.94 155.77 153.43 154.68 237,193 +1.66(+1.08%)
Mar 05, 2024 155.08 155.16 151.93 153.02 373,667 -3.66(-2.33%)
Mar 04, 2024 156.58 157.76 156.21 156.67 249,292 +0.14(+0.09%)
Mar 01, 2024 153.95 156.65 153.95 156.53 241,263 +2.99(+1.94%)
Feb 29, 2024 152.78 153.95 151.89 153.55 204,454 +1.42(+0.93%)
Feb 28, 2024 152.27 152.46 151.51 152.13 194,328 -0.61(-0.40%)
Feb 27, 2024 153.01 153.01 151.73 152.74 156,983 +0.11(+0.07%)
Feb 26, 2024 152.92 153.31 152.27 152.63 228,431 +0.33(+0.22%)
Feb 23, 2024 153.73 154.06 151.76 152.30 187,792 -0.47(-0.31%)
Feb 22, 2024 151.66 153.10 151.27 152.77 245,937 +4.87(+3.29%)
Feb 21, 2024 147.51 147.90 146.34 147.90 279,532 -1.33(-0.89%)
Feb 20, 2024 149.94 150.33 147.62 149.22 288,611 -1.65(-1.09%)
Feb 16, 2024 152.85 153.01 150.70 150.87 217,299 -1.55(-1.02%)
Feb 15, 2024 152.99 153.03 151.47 152.42 270,163 -0.26(-0.17%)
Feb 14, 2024 151.96 152.72 150.97 152.68 253,910 +1.98(+1.31%)
Feb 13, 2024 150.14 151.79 149.51 150.70 337,747 -2.97(-1.94%)
Feb 12, 2024 154.66 155.26 153.38 153.68 257,634 -1.01(-0.65%)
Feb 09, 2024 153.21 154.82 153.00 154.69 222,738 +2.28(+1.49%)
Feb 08, 2024 151.73 152.71 151.65 152.41 181,386 +0.85(+0.56%)
Feb 07, 2024 150.62 151.64 150.02 151.56 213,567 +1.96(+1.31%)
Feb 06, 2024 150.35 150.39 148.52 149.60 221,498 -0.39(-0.26%)
Feb 05, 2024 150.27 150.54 148.67 149.99 226,997 +0.14(+0.09%)
Feb 02, 2024 147.53 150.32 147.29 149.85 314,196 +1.47(+0.99%)
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.