Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.59 50.74 50.33 50.62 357,046 +0.30(+0.60%)
Jan 30, 2018 50.38 50.56 50.19 50.32 464,042 -0.50(-0.98%)
Jan 29, 2018 51.17 51.18 50.71 50.82 376,928 -0.41(-0.81%)
Jan 26, 2018 50.79 51.24 50.68 51.23 321,249 +0.81(+1.61%)
Jan 25, 2018 50.86 50.89 50.32 50.42 352,279 -0.14(-0.28%)
Jan 24, 2018 51.12 51.19 50.36 50.56 496,804 -0.45(-0.89%)
Jan 23, 2018 50.84 51.07 50.80 51.02 463,276 +0.29(+0.58%)
Jan 22, 2018 50.30 50.72 50.18 50.72 336,638 +0.39(+0.77%)
Jan 19, 2018 50.32 50.39 50.10 50.34 240,219 +0.12(+0.24%)
Jan 18, 2018 50.13 50.35 50.02 50.21 276,700 +0.08(+0.17%)
Jan 17, 2018 49.65 50.15 49.49 50.13 3,952,501 +0.75(+1.53%)
Jan 16, 2018 49.89 50.06 49.21 49.38 599,329 -0.21(-0.42%)
Jan 12, 2018 49.58 49.58 49.58 0 +0.28(+0.57%)
Jan 11, 2018 49.12 49.30 49.01 49.30 230,339 +0.32(+0.65%)
Jan 10, 2018 48.98 284,743 -0.14(-0.29%)
Jan 09, 2018 49.38 49.39 49.04 49.12 345,062 -0.15(-0.31%)
Jan 08, 2018 49.07 49.32 48.98 49.27 379,860 +0.27(+0.56%)
Jan 05, 2018 48.77 49.08 48.69 49.00 414,251 +0.47(+0.97%)
Jan 04, 2018 48.46 48.66 48.39 48.53 529,666 +0.27(+0.57%)
Jan 03, 2018 47.85 48.28 47.84 48.26 685,274 +0.53(+1.11%)
Jan 02, 2018 47.29 47.73 47.21 47.73 398,801 +0.66(+1.40%)
Dec 29, 2017 47.07 47.07 47.07 0 -0.28(-0.60%)
Dec 28, 2017 47.44 47.44 47.28 47.35 254,837 +0.06(+0.12%)
Dec 27, 2017 47.21 47.36 47.20 47.29 177,180 +0.07(+0.14%)
Dec 26, 2017 47.25 47.27 47.01 47.23 222,392 -0.29(-0.61%)
Dec 22, 2017 47.58 47.59 47.44 47.52 232,843 -0.07(-0.14%)
Dec 21, 2017 47.80 47.90 47.58 47.59 182,613 -0.15(-0.32%)
Dec 20, 2017 47.96 47.97 47.50 47.74 206,696 -0.03(-0.06%)
Dec 19, 2017 47.97 47.97 47.64 47.77 247,436 -0.28(-0.59%)
Dec 18, 2017 47.94 48.06 47.85 48.05 245,005 +0.44(+0.93%)
Dec 15, 2017 47.22 47.67 47.06 47.61 170,352 +0.58(+1.23%)
Dec 14, 2017 47.20 47.34 47.02 47.03 227,425 -0.07(-0.14%)
Dec 13, 2017 47.19 47.30 47.04 47.09 259,349 +0.06(+0.12%)
Dec 12, 2017 47.13 47.26 46.92 47.04 163,815 -0.13(-0.28%)
Dec 11, 2017 46.80 47.18 46.79 47.17 185,173 +0.38(+0.80%)
Dec 08, 2017 46.98 47.08 46.72 46.79 155,629 +0.17(+0.36%)
Dec 07, 2017 46.34 46.69 46.34 46.62 212,827 +0.35(+0.75%)
Dec 06, 2017 45.79 46.36 45.66 46.28 188,632 +0.30(+0.65%)
Dec 05, 2017 45.81 46.51 45.62 45.98 512,760 +0.12(+0.27%)
Dec 04, 2017 47.08 47.08 45.83 45.85 545,757 -0.96(-2.05%)
Dec 01, 2017 46.79 47.02 46.37 46.81 403,550 -0.21(-0.44%)
Nov 30, 2017 46.91 47.17 46.68 47.02 298,654 +0.34(+0.72%)
Nov 29, 2017 47.88 47.88 46.33 46.68 623,013 -1.22(-2.55%)
Nov 28, 2017 47.89 47.98 47.64 47.90 244,593 +0.10(+0.22%)
Nov 27, 2017 47.82 47.90 47.68 47.80 197,052 -0.04(-0.08%)
Nov 24, 2017 47.64 47.87 47.64 47.84 85,451 +0.24(+0.51%)
Nov 22, 2017 47.74 47.74 47.53 47.59 202,937 -0.11(-0.24%)
Nov 21, 2017 47.37 47.71 47.28 47.70 266,274 +0.56(+1.20%)
Nov 20, 2017 47.06 47.17 46.97 47.14 203,504 +0.19(+0.40%)
Nov 17, 2017 47.16 47.16 46.91 46.95 161,144 -0.23(-0.48%)
Nov 16, 2017 46.84 47.28 46.82 47.18 198,987 +0.64(+1.37%)
Nov 15, 2017 46.68 46.73 46.36 46.54 289,897 -0.36(-0.76%)
Nov 14, 2017 46.89 46.97 46.65 46.90 206,852 -0.09(-0.20%)
Nov 13, 2017 46.85 47.02 46.78 46.99 167,616 -0.02(-0.04%)
Nov 10, 2017 46.93 47.03 46.80 47.01 226,638 +0.04(+0.08%)
Nov 09, 2017 47.05 47.06 46.49 46.97 336,455 -0.39(-0.83%)
Nov 08, 2017 47.14 47.40 47.00 47.37 176,559 +0.23(+0.50%)
Nov 07, 2017 47.21 47.21 46.94 47.13 247,521 -0.02(-0.04%)
Nov 06, 2017 47.01 47.16 46.96 47.15 277,636 +0.20(+0.42%)
Nov 03, 2017 46.85 46.96 46.53 46.95 255,678 +0.39(+0.83%)
Nov 02, 2017 46.50 46.60 46.20 46.57 232,657 +0.05(+0.10%)
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.