Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

156.10 -0.02 (-0.01%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.21 109.78 108.49 108.69 468,533 -1.58(-1.43%)
Apr 29, 2021 111.65 111.65 109.19 110.27 195,504 -0.41(-0.37%)
Apr 28, 2021 111.08 111.17 110.45 110.68 142,274 -0.81(-0.73%)
Apr 27, 2021 112.12 112.12 111.19 111.49 206,071 -0.45(-0.40%)
Apr 26, 2021 111.14 111.97 111.07 111.94 230,381 +0.92(+0.83%)
Apr 23, 2021 109.53 111.39 109.53 111.02 265,611 +1.65(+1.51%)
Apr 22, 2021 110.33 111.04 108.93 109.37 192,260 -1.11(-1.01%)
Apr 21, 2021 109.19 110.51 108.90 110.48 245,267 +1.12(+1.03%)
Apr 20, 2021 110.12 110.63 108.73 109.36 306,938 -1.02(-0.93%)
Apr 19, 2021 111.04 111.52 109.80 110.38 422,232 -1.13(-1.02%)
Apr 16, 2021 111.90 111.90 111.07 111.52 258,441 -0.14(-0.12%)
Apr 15, 2021 110.87 111.72 110.87 111.65 359,127 +1.92(+1.75%)
Apr 14, 2021 111.00 111.15 109.57 109.73 350,663 -1.29(-1.16%)
Apr 13, 2021 110.31 111.05 110.10 111.02 304,291 +1.19(+1.08%)
Apr 12, 2021 109.88 110.13 109.15 109.83 363,413 -0.39(-0.35%)
Apr 09, 2021 108.91 110.22 108.61 110.22 215,828 +0.98(+0.89%)
Apr 08, 2021 108.64 109.24 108.40 109.24 244,016 +1.61(+1.50%)
Apr 07, 2021 107.18 107.80 106.77 107.63 176,612 +0.43(+0.40%)
Apr 06, 2021 107.26 107.87 106.76 107.20 289,374 -0.25(-0.24%)
Apr 05, 2021 106.36 107.62 106.07 107.45 302,244 +1.92(+1.82%)
Apr 01, 2021 104.69 105.60 104.65 105.53 411,375 +2.19(+2.12%)
Mar 31, 2021 102.41 104.07 102.41 103.34 266,400 +1.69(+1.66%)
Mar 30, 2021 101.64 101.88 100.81 101.66 244,241 -0.73(-0.71%)
Mar 29, 2021 102.99 103.14 101.78 102.39 204,154 -0.72(-0.70%)
Mar 26, 2021 100.66 103.22 100.66 103.11 189,093 +2.37(+2.35%)
Mar 25, 2021 100.06 101.04 99.30 100.74 291,618 -0.01(-0.01%)
Mar 24, 2021 102.87 103.03 100.75 100.75 237,970 -1.53(-1.50%)
Mar 23, 2021 103.29 103.71 101.98 102.28 438,499 -0.78(-0.76%)
Mar 22, 2021 101.81 103.58 101.79 103.06 365,089 +1.85(+1.83%)
Mar 19, 2021 101.43 101.98 100.48 101.21 327,789 -0.05(-0.05%)
Mar 18, 2021 103.01 103.14 101.22 101.26 365,553 -3.28(-3.14%)
Mar 17, 2021 103.54 105.17 102.78 104.54 419,445 -0.06(-0.06%)
Mar 16, 2021 104.70 105.65 103.99 104.60 496,322 +0.60(+0.58%)
Mar 15, 2021 102.88 104.03 102.54 104.00 517,064 +1.24(+1.20%)
Mar 12, 2021 102.26 102.78 101.53 102.76 327,901 -0.80(-0.77%)
Mar 11, 2021 102.69 104.05 102.52 103.56 404,740 +2.48(+2.46%)
Mar 10, 2021 102.54 102.72 100.90 101.07 367,070 -0.33(-0.33%)
Mar 09, 2021 100.19 102.07 99.92 101.40 448,383 +3.65(+3.74%)
Mar 08, 2021 100.18 100.79 97.64 97.75 485,615 -2.55(-2.54%)
Mar 05, 2021 99.86 100.56 96.66 100.30 491,801 +1.61(+1.63%)
Mar 04, 2021 100.91 101.59 97.39 98.69 688,484 -2.62(-2.59%)
Mar 03, 2021 103.95 104.03 101.18 101.32 371,123 -2.86(-2.74%)
Mar 02, 2021 106.26 106.39 104.10 104.17 294,589 -1.81(-1.71%)
Mar 01, 2021 104.41 106.09 103.91 105.98 857,260 +3.37(+3.29%)
Feb 26, 2021 102.89 104.06 101.51 102.61 415,752 +0.70(+0.69%)
Feb 25, 2021 104.85 105.67 101.53 101.91 408,640 -3.88(-3.67%)
Feb 24, 2021 103.70 105.90 102.79 105.79 351,283 +1.33(+1.28%)
Feb 23, 2021 103.04 105.02 100.85 104.45 557,379 -0.49(-0.46%)
Feb 22, 2021 106.22 106.51 104.92 104.94 293,528 -2.64(-2.45%)
Feb 19, 2021 108.12 108.34 107.09 107.58 168,107 +0.08(+0.07%)
Feb 18, 2021 106.90 107.68 106.06 107.50 233,302 -0.50(-0.46%)
Feb 17, 2021 108.16 108.23 106.78 108.00 224,541 -1.15(-1.05%)
Feb 16, 2021 110.09 110.11 108.76 109.15 239,205 -0.45(-0.41%)
Feb 12, 2021 108.64 109.62 108.36 109.60 163,181 +0.71(+0.65%)
Feb 11, 2021 108.33 108.98 108.12 108.89 222,228 +1.18(+1.09%)
Feb 10, 2021 108.34 108.58 106.87 107.71 212,455 -0.22(-0.21%)
Feb 09, 2021 107.69 108.34 107.63 107.93 188,377 -0.03(-0.03%)
Feb 08, 2021 107.18 107.96 107.14 107.96 223,660 +1.20(+1.12%)
Feb 05, 2021 107.09 107.09 106.36 106.76 266,529 +0.07(+0.06%)
Feb 04, 2021 105.46 106.69 105.23 106.69 240,232 +1.75(+1.67%)
Feb 03, 2021 105.74 105.76 104.62 104.94 274,519 -0.37(-0.35%)
Feb 02, 2021 104.78 105.55 104.59 105.31 242,455 +1.66(+1.60%)
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.