Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.69 28.42 27.69 28.42 130,775 +0.97(+3.55%)
Jan 28, 2016 27.54 27.55 27.15 27.45 112,130 +0.28(+1.05%)
Jan 27, 2016 27.61 27.70 27.05 27.16 78,581 -0.67(-2.41%)
Jan 26, 2016 27.68 27.90 27.47 27.84 119,910 +0.27(+0.97%)
Jan 25, 2016 27.92 27.96 27.51 27.57 369,484 -0.40(-1.41%)
Jan 22, 2016 27.74 27.96 27.68 27.96 129,666 +0.75(+2.77%)
Jan 21, 2016 27.27 27.60 26.91 27.21 206,812 +0.07(+0.27%)
Jan 20, 2016 26.81 27.37 26.29 27.14 255,013 -0.12(-0.44%)
Jan 19, 2016 27.63 27.66 27.01 27.26 436,672 -0.09(-0.34%)
Jan 15, 2016 27.27 27.35 27.35 27.35 176,062 -0.80(-2.84%)
Jan 14, 2016 27.76 28.35 27.37 28.15 804,554 +0.51(+1.83%)
Jan 13, 2016 28.64 28.67 27.59 27.64 151,928 -0.85(-2.97%)
Jan 12, 2016 28.39 28.55 28.10 28.49 107,667 +0.36(+1.27%)
Jan 11, 2016 28.18 28.25 27.75 28.13 533,371 +0.17(+0.62%)
Jan 08, 2016 28.44 28.52 27.95 27.95 273,271 -0.30(-1.07%)
Jan 07, 2016 28.55 28.89 28.22 28.26 160,700 -0.87(-3.00%)
Jan 06, 2016 29.13 29.34 28.97 29.13 115,858 -0.44(-1.49%)
Jan 05, 2016 29.81 29.86 29.47 29.57 75,956 -0.06(-0.22%)
Jan 04, 2016 29.59 29.65 29.26 29.64 605,966 -0.56(-1.86%)
Dec 31, 2015 30.53 30.20 30.20 30.20 100,808 -0.40(-1.29%)
Dec 30, 2015 30.82 30.84 30.59 30.59 567,370 -0.25(-0.80%)
Dec 29, 2015 30.62 30.92 30.62 30.84 59,871 +0.40(+1.33%)
Dec 28, 2015 30.38 30.45 30.18 30.44 50,609 -0.03(-0.09%)
Dec 24, 2015 30.47 30.47 30.47 30.47 25,773 -0.02(-0.06%)
Dec 23, 2015 30.35 30.48 30.34 30.48 74,693 +0.29(+0.97%)
Dec 22, 2015 30.11 30.25 29.99 30.19 359,916 +0.17(+0.55%)
Dec 21, 2015 29.95 30.08 29.75 30.02 257,490 +0.28(+0.93%)
Dec 18, 2015 30.24 30.27 29.73 29.75 96,764 -0.55(-1.83%)
Dec 17, 2015 30.93 30.93 30.30 30.30 91,599 -0.49(-1.58%)
Dec 16, 2015 30.61 30.82 30.35 30.79 74,295 +0.39(+1.27%)
Dec 15, 2015 30.43 30.60 30.37 30.40 123,205 +0.17(+0.58%)
Dec 14, 2015 30.11 30.24 29.72 30.23 104,321 +0.13(+0.43%)
Dec 11, 2015 30.42 30.42 30.06 30.10 105,819 -0.65(-2.12%)
Dec 10, 2015 30.73 30.94 30.64 30.75 76,921 +0.13(+0.42%)
Dec 09, 2015 31.02 31.18 30.49 30.62 658,984 -0.49(-1.56%)
Dec 08, 2015 30.93 31.18 30.81 31.11 101,815 -0.06(-0.21%)
Dec 07, 2015 31.41 31.41 31.06 31.17 74,177 -0.24(-0.76%)
Dec 04, 2015 30.79 31.45 30.76 31.41 73,919 +0.69(+2.26%)
Dec 03, 2015 31.26 31.28 30.57 30.72 86,970 -0.44(-1.41%)
Dec 02, 2015 31.33 31.48 31.11 31.15 172,624 -0.16(-0.53%)
Dec 01, 2015 31.17 31.34 31.11 31.32 122,544 +0.27(+0.89%)
Nov 30, 2015 31.12 31.14 30.95 31.04 736,096 +0.01(+0.03%)
Nov 27, 2015 31.03 31.08 30.93 31.03 45,982 +0.07(+0.24%)
Nov 25, 2015 31.04 30.96 30.96 30.96 84,966 -0.06(-0.18%)
Nov 24, 2015 30.84 31.06 30.69 31.02 69,214 +0.02(+0.06%)
Nov 23, 2015 31.17 31.17 30.88 31.00 92,779 -0.12(-0.39%)
Nov 20, 2015 31.07 31.16 31.04 31.12 67,335 +0.21(+0.69%)
Nov 19, 2015 30.78 31.06 30.77 30.91 545,020 +0.16(+0.51%)
Nov 18, 2015 30.46 30.80 30.43 30.75 113,253 +0.47(+1.54%)
Nov 17, 2015 30.36 30.53 30.24 30.28 221,531 -0.01(-0.03%)
Nov 16, 2015 29.81 30.29 29.81 30.29 358,983 +0.42(+1.40%)
Nov 13, 2015 30.42 30.42 29.87 29.88 120,860 -0.59(-1.94%)
Nov 12, 2015 30.66 30.76 30.46 30.47 121,232 -0.31(-1.01%)
Nov 11, 2015 30.94 31.00 30.75 30.78 55,484 +0.01(+0.03%)
Nov 10, 2015 30.84 30.84 30.65 30.77 1,140,043 -0.27(-0.86%)
Nov 09, 2015 31.30 31.30 30.84 31.03 564,216 -0.27(-0.88%)
Nov 06, 2015 31.10 31.32 31.00 31.31 77,791 +0.20(+0.64%)
Nov 05, 2015 31.37 31.39 31.08 31.11 53,023 -0.14(-0.43%)
Nov 04, 2015 31.29 31.31 31.15 31.25 101,266 +0.09(+0.28%)
Nov 03, 2015 30.95 31.31 30.92 31.16 728,942 +0.21(+0.67%)
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.