Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.92 -0.20 (-0.13%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.11 74.17 72.18 72.42 780,645 -2.00(-2.69%)
Jan 30, 2020 73.75 74.50 73.40 74.43 379,159 +0.52(+0.70%)
Jan 29, 2020 74.41 74.42 73.66 73.90 476,936 +0.10(+0.13%)
Jan 28, 2020 73.04 73.97 72.85 73.81 423,494 +1.35(+1.86%)
Jan 27, 2020 72.46 72.96 72.04 72.46 910,115 -1.76(-2.38%)
Jan 24, 2020 75.12 75.25 73.90 74.22 550,116 -0.34(-0.45%)
Jan 23, 2020 74.33 74.57 73.94 74.56 331,627 +0.35(+0.47%)
Jan 22, 2020 74.44 74.71 74.14 74.21 533,960 +0.28(+0.38%)
Jan 21, 2020 73.83 74.34 73.70 73.93 519,757 -0.08(-0.10%)
Jan 17, 2020 73.93 74.05 73.51 74.01 525,931 +0.41(+0.56%)
Jan 16, 2020 73.08 73.60 72.99 73.60 448,869 +1.02(+1.41%)
Jan 15, 2020 72.59 72.98 72.38 72.58 453,292 +0.03(+0.04%)
Jan 14, 2020 72.98 73.02 72.45 72.55 459,647 -0.40(-0.54%)
Jan 13, 2020 72.29 72.94 72.24 72.94 472,167 +0.98(+1.37%)
Jan 10, 2020 72.38 72.48 71.81 71.96 528,630 -0.13(-0.19%)
Jan 09, 2020 71.91 72.11 71.57 72.09 496,958 +0.81(+1.14%)
Jan 08, 2020 70.56 71.59 70.52 71.28 400,885 +0.76(+1.08%)
Jan 07, 2020 70.65 70.85 70.43 70.52 421,618 -0.03(-0.04%)
Jan 06, 2020 69.69 70.59 69.54 70.55 744,770 +0.14(+0.21%)
Jan 03, 2020 70.15 70.80 69.95 70.41 520,222 -0.68(-0.96%)
Jan 02, 2020 70.44 71.09 70.25 71.09 686,352 +1.26(+1.81%)
Dec 31, 2019 69.34 69.85 69.23 69.83 317,821 +0.23(+0.33%)
Dec 30, 2019 69.98 69.99 69.01 69.60 393,129 -0.39(-0.55%)
Dec 27, 2019 70.30 70.30 69.82 69.98 242,673 -0.06(-0.08%)
Dec 26, 2019 69.67 70.04 69.61 70.04 173,617 +0.53(+0.76%)
Dec 24, 2019 69.59 69.61 69.33 69.51 175,621 +0.00(+0.00%)
Dec 23, 2019 69.52 69.65 69.38 69.51 327,897 +0.22(+0.32%)
Dec 20, 2019 69.28 69.36 69.13 69.29 298,619 +0.42(+0.62%)
Dec 19, 2019 68.45 68.89 68.45 68.87 178,736 +0.42(+0.62%)
Dec 18, 2019 68.51 68.66 68.38 68.44 206,888 +0.00(+0.00%)
Dec 17, 2019 68.67 68.67 68.30 68.44 204,894 -0.09(-0.13%)
Dec 16, 2019 68.44 68.80 68.44 68.53 311,311 +0.58(+0.85%)
Dec 13, 2019 67.51 68.10 67.31 67.95 350,829 +0.46(+0.68%)
Dec 12, 2019 66.69 67.58 66.54 67.49 255,427 +0.69(+1.04%)
Dec 11, 2019 66.59 66.88 66.45 66.80 168,420 +0.37(+0.55%)
Dec 10, 2019 66.52 66.72 66.28 66.43 178,663 +0.00(+0.00%)
Dec 09, 2019 66.68 66.83 66.40 66.43 204,825 -0.34(-0.50%)
Dec 06, 2019 66.59 66.81 66.49 66.77 334,906 +0.70(+1.06%)
Dec 05, 2019 66.08 66.13 65.77 66.07 147,698 +0.25(+0.38%)
Dec 04, 2019 66.02 66.08 65.78 65.82 183,190 +0.20(+0.31%)
Dec 03, 2019 65.04 65.65 64.81 65.62 329,720 -0.57(-0.86%)
Dec 02, 2019 67.23 67.23 65.90 66.18 335,367 -0.97(-1.45%)
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%)
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.