Fidelity Info Tech MSCI ETF (NY: FTEC )

114.23 USD -0.14 (-0.12%)
Official Closing Price Updated: 6:44 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 114.62 114.62 113.77 114.23 252,318 -0.14(-0.12%)
Apr 15, 2021 113.57 114.44 113.57 114.37 350,594 +1.97(+1.75%)
Apr 14, 2021 113.70 113.86 112.24 112.40 342,331 -1.32(-1.16%)
Apr 13, 2021 113.00 113.75 112.78 113.72 297,061 +1.22(+1.08%)
Apr 12, 2021 112.55 112.81 111.81 112.50 354,778 -0.40(-0.35%)
Apr 09, 2021 111.56 112.90 111.25 112.90 210,700 +1.00(+0.89%)
Apr 08, 2021 111.28 111.90 111.04 111.90 238,218 +1.65(+1.50%)
Apr 07, 2021 109.79 110.43 109.37 110.25 172,416 +0.44(+0.40%)
Apr 06, 2021 109.87 110.50 109.36 109.81 282,498 -0.26(-0.24%)
Apr 05, 2021 108.95 110.24 108.65 110.07 295,062 +1.97(+1.82%)
Apr 01, 2021 107.24 108.17 107.20 108.10 401,600 +2.24(+2.12%)
Mar 31, 2021 104.90 106.60 104.90 105.86 260,070 +1.73(+1.66%)
Mar 30, 2021 104.11 104.36 103.27 104.13 238,438 -0.75(-0.72%)
Mar 29, 2021 105.50 105.65 104.26 104.88 199,303 -0.74(-0.70%)
Mar 26, 2021 103.11 105.73 103.11 105.62 184,600 +2.43(+2.35%)
Mar 25, 2021 102.50 103.50 101.72 103.19 284,689 -0.01(-0.01%)
Mar 24, 2021 105.37 105.54 103.20 103.20 232,316 -1.57(-1.50%)
Mar 23, 2021 105.80 106.23 104.46 104.77 428,080 -0.80(-0.76%)
Mar 22, 2021 104.29 106.10 104.27 105.57 356,414 +1.90(+1.83%)
Mar 19, 2021 103.90 104.46 102.93 103.67 320,000 -0.25(-0.24%)
Mar 18, 2021 105.72 105.85 103.88 103.92 356,187 -3.37(-3.14%)
Mar 17, 2021 106.26 107.94 105.48 107.29 408,698 -0.06(-0.06%)
Mar 16, 2021 107.45 108.43 106.72 107.35 483,605 +0.62(+0.58%)
Mar 15, 2021 105.58 106.77 105.24 106.73 503,816 +1.27(+1.20%)
Mar 12, 2021 104.95 105.48 104.20 105.46 319,500 -0.82(-0.77%)
Mar 11, 2021 105.39 106.79 105.21 106.28 394,370 +2.55(+2.46%)
Mar 10, 2021 105.24 105.42 103.55 103.73 357,665 -0.34(-0.33%)
Mar 09, 2021 102.82 104.75 102.55 104.07 436,895 +3.75(+3.74%)
Mar 08, 2021 102.81 103.44 100.21 100.32 473,173 -2.62(-2.55%)
Mar 05, 2021 102.49 103.20 99.20 102.94 479,200 +1.65(+1.63%)
Mar 04, 2021 103.56 104.26 99.95 101.29 670,844 -2.69(-2.59%)
Mar 03, 2021 106.68 106.76 103.84 103.98 361,614 -2.93(-2.74%)
Mar 02, 2021 109.05 109.19 106.84 106.91 287,041 -1.86(-1.71%)
Mar 01, 2021 107.16 108.88 106.64 108.77 835,295 +3.46(+3.29%)
Feb 26, 2021 105.60 106.80 104.18 105.31 405,100 +0.72(+0.69%)
Feb 25, 2021 107.61 108.45 104.20 104.59 398,170 -3.98(-3.67%)
Feb 24, 2021 106.42 108.69 105.49 108.57 342,283 +1.37(+1.28%)
Feb 23, 2021 105.75 107.78 103.50 107.20 543,098 -0.50(-0.46%)
Feb 22, 2021 109.01 109.31 107.68 107.70 286,008 -2.71(-2.45%)
Feb 19, 2021 110.96 111.19 109.91 110.41 163,800 +0.08(+0.07%)
Feb 18, 2021 109.71 110.51 108.85 110.33 227,325 -0.51(-0.46%)
Feb 17, 2021 111.00 111.08 109.59 110.84 218,788 -1.18(-1.05%)
Feb 16, 2021 112.99 113.00 111.62 112.02 233,076 -0.46(-0.41%)
Feb 12, 2021 111.50 112.50 111.21 112.48 159,000 +0.73(+0.65%)
Feb 11, 2021 111.18 111.85 110.96 111.75 216,534 +1.21(+1.09%)
Feb 10, 2021 111.19 111.43 109.68 110.54 207,012 -0.23(-0.21%)
Feb 09, 2021 110.52 111.18 110.46 110.77 183,551 -0.03(-0.03%)
Feb 08, 2021 110.00 110.80 109.96 110.80 217,930 +1.23(+1.12%)
Feb 05, 2021 109.91 109.91 109.16 109.57 259,700 +0.07(+0.06%)
Feb 04, 2021 108.23 109.50 108.00 109.50 234,077 +1.80(+1.67%)
Feb 03, 2021 108.52 108.54 107.37 107.70 267,486 -0.38(-0.35%)
Feb 02, 2021 107.54 108.32 107.34 108.08 236,243 +1.70(+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.