Fidelity Info Tech MSCI ETF (NY: FTEC )

107.53 USD -0.17 (-0.16%)
Official Closing Price Updated: 4:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 107.25 108.05 106.59 107.70 282,669 +1.22(+1.15%)
Jan 20, 2021 105.30 106.83 105.30 106.48 412,920 +1.84(+1.76%)
Jan 19, 2021 104.15 104.77 103.69 104.64 386,979 +1.36(+1.32%)
Jan 15, 2021 104.30 104.75 103.07 103.28 254,300 -1.07(-1.03%)
Jan 14, 2021 105.30 105.67 104.27 104.35 271,001 -0.67(-0.64%)
Jan 13, 2021 104.57 105.41 104.37 105.02 190,230 +0.57(+0.55%)
Jan 12, 2021 104.68 104.81 103.44 104.45 345,962 -0.26(-0.25%)
Jan 11, 2021 104.51 105.42 104.18 104.71 246,510 -0.91(-0.86%)
Jan 08, 2021 105.54 105.94 104.42 105.62 297,600 +0.83(+0.79%)
Jan 07, 2021 103.13 105.02 103.05 104.79 367,987 +2.80(+2.75%)
Jan 06, 2021 102.05 103.83 101.60 101.99 436,513 -1.63(-1.57%)
Jan 05, 2021 102.71 103.74 102.65 103.62 575,706 +0.78(+0.76%)
Jan 04, 2021 105.06 105.06 101.35 102.84 674,936 -1.67(-1.60%)
Dec 31, 2020 104.51 104.51 104.51 210,949 +0.06(+0.06%)
Dec 30, 2020 104.68 104.93 104.25 104.45 210,949 +0.22(+0.21%)
Dec 29, 2020 105.57 105.63 104.13 104.23 216,287 -0.70(-0.67%)
Dec 28, 2020 105.28 105.29 104.49 104.93 298,231 +0.69(+0.66%)
Dec 24, 2020 103.80 104.50 103.80 104.24 185,900 +0.69(+0.67%)
Dec 23, 2020 104.62 104.62 103.55 103.55 214,415 -0.99(-0.95%)
Dec 22, 2020 104.14 104.86 103.66 104.54 204,575 +1.13(+1.09%)
Dec 21, 2020 102.19 103.46 101.22 103.41 288,497 +0.12(+0.12%)
Dec 18, 2020 103.64 103.74 102.64 103.29 178,000 -0.33(-0.32%)
Dec 17, 2020 103.42 103.73 103.12 103.62 213,868 +0.94(+0.92%)
Dec 16, 2020 102.09 102.92 101.79 102.68 271,487 +0.78(+0.77%)
Dec 15, 2020 101.22 101.90 100.80 101.90 184,218 +1.68(+1.68%)
Dec 14, 2020 100.28 101.09 100.21 100.22 243,103 +0.32(+0.32%)
Dec 11, 2020 99.49 99.90 98.72 99.90 301,100 -0.11(-0.11%)
Dec 10, 2020 99.10 100.40 98.85 100.01 230,916 +0.50(+0.50%)
Dec 09, 2020 101.66 101.91 99.20 99.51 266,993 -2.20(-2.16%)
Dec 08, 2020 101.21 101.98 100.86 101.71 179,741 +0.45(+0.44%)
Dec 07, 2020 101.00 101.45 100.89 101.26 238,871 +0.35(+0.35%)
Dec 04, 2020 100.11 100.93 99.89 100.91 164,200 +1.08(+1.08%)
Dec 03, 2020 99.90 100.50 99.67 99.83 253,689 +0.08(+0.08%)
Dec 02, 2020 99.47 99.88 98.66 99.75 201,186 -0.17(-0.17%)
Dec 01, 2020 99.81 100.45 99.19 99.92 306,478 +0.91(+0.92%)
Nov 30, 2020 98.46 99.09 97.21 99.01 286,658 +0.62(+0.63%)
Nov 27, 2020 98.19 98.67 98.14 98.39 179,800 +0.73(+0.75%)
Nov 25, 2020 97.50 97.90 97.25 97.66 203,400 +0.38(+0.39%)
Nov 24, 2020 96.41 97.42 95.70 97.28 287,964 +1.15(+1.20%)
Nov 23, 2020 96.48 96.89 95.26 96.13 299,839 +0.09(+0.09%)
Nov 20, 2020 96.76 97.06 96.01 96.04 244,700 -0.71(-0.73%)
Nov 19, 2020 95.63 96.91 95.31 96.75 238,819 +0.92(+0.96%)
Nov 18, 2020 96.74 97.07 95.80 95.83 336,473 -1.01(-1.04%)
Nov 17, 2020 96.78 97.26 96.24 96.84 253,961 -0.20(-0.21%)
Nov 16, 2020 96.21 97.21 95.82 97.04 250,926 +0.94(+0.98%)
Nov 13, 2020 95.99 96.31 95.22 96.10 250,000 +0.77(+0.81%)
Nov 12, 2020 96.25 96.66 94.98 95.33 295,058 -0.80(-0.83%)
Nov 11, 2020 94.83 96.39 94.73 96.13 281,763 +2.24(+2.39%)
Nov 10, 2020 94.68 95.50 92.92 93.89 473,188 -1.89(-1.97%)
Nov 09, 2020 98.71 99.36 95.67 95.78 555,455 -0.95(-0.98%)
Nov 06, 2020 96.00 97.04 94.90 96.73 298,700 +0.39(+0.40%)
Nov 05, 2020 95.71 96.54 95.47 96.34 534,384 +2.94(+3.15%)
Nov 04, 2020 92.73 94.00 91.66 93.40 504,348 +3.63(+4.04%)
Nov 03, 2020 88.84 90.45 88.54 89.77 310,438 +1.57(+1.78%)
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.