Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.89 -0.23 (-0.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 117.52 118.08 116.14 116.19 475,401 -0.60(-0.51%)
Sep 29, 2021 117.73 118.13 116.64 116.79 198,112 -0.27(-0.23%)
Sep 28, 2021 119.19 119.50 117.05 117.06 383,364 -3.81(-3.15%)
Sep 27, 2021 121.04 121.23 120.20 120.88 257,954 -1.18(-0.96%)
Sep 24, 2021 121.19 122.23 121.06 122.05 259,274 -0.01(-0.01%)
Sep 23, 2021 121.13 122.31 120.77 122.06 204,690 +1.60(+1.32%)
Sep 22, 2021 119.39 120.85 118.91 120.46 203,633 +1.74(+1.47%)
Sep 21, 2021 119.39 119.61 118.24 118.72 209,220 +0.11(+0.09%)
Sep 20, 2021 118.94 119.58 117.06 118.61 398,795 -2.33(-1.93%)
Sep 17, 2021 122.35 122.35 120.68 120.94 183,448 -1.71(-1.39%)
Sep 16, 2021 122.04 122.74 121.39 122.65 167,257 +0.24(+0.20%)
Sep 15, 2021 121.76 122.48 121.02 122.41 126,760 +1.03(+0.85%)
Sep 14, 2021 122.06 122.24 121.04 121.38 151,764 -0.12(-0.10%)
Sep 13, 2021 122.43 122.54 120.75 121.50 225,828 -0.05(-0.04%)
Sep 10, 2021 123.48 123.71 121.42 121.55 228,973 -1.18(-0.96%)
Sep 09, 2021 123.22 123.66 122.72 122.73 157,972 -0.41(-0.33%)
Sep 08, 2021 123.84 123.86 122.41 123.14 161,280 -0.72(-0.58%)
Sep 07, 2021 124.18 124.18 123.37 123.86 171,657 -0.16(-0.13%)
Sep 03, 2021 123.32 124.25 123.31 124.02 246,829 +0.63(+0.51%)
Sep 02, 2021 123.82 123.89 122.85 123.39 354,921 +0.08(+0.06%)
Sep 01, 2021 123.64 124.14 123.24 123.32 152,891 +0.09(+0.07%)
Aug 31, 2021 123.95 123.95 123.02 123.23 210,396 -0.79(-0.64%)
Aug 30, 2021 123.19 124.14 123.19 124.02 169,064 +1.25(+1.02%)
Aug 27, 2021 121.58 122.87 121.44 122.77 156,878 +1.37(+1.13%)
Aug 26, 2021 122.04 122.29 121.24 121.40 194,429 -0.70(-0.58%)
Aug 25, 2021 122.39 122.58 121.89 122.10 134,788 +0.02(+0.02%)
Aug 24, 2021 122.18 122.43 121.99 122.08 281,820 +0.21(+0.18%)
Aug 23, 2021 120.57 122.06 120.57 121.87 303,815 +1.61(+1.34%)
Aug 20, 2021 119.24 120.31 119.04 120.26 177,553 +1.51(+1.27%)
Aug 19, 2021 117.18 119.21 116.92 118.75 379,152 +0.87(+0.74%)
Aug 18, 2021 119.14 119.57 117.75 117.88 170,994 -1.43(-1.20%)
Aug 17, 2021 119.68 119.84 118.59 119.31 232,300 -1.11(-0.92%)
Aug 16, 2021 119.86 120.42 118.65 120.41 327,190 +0.23(+0.20%)
Aug 13, 2021 119.79 120.28 119.61 120.18 155,763 +0.52(+0.43%)
Aug 12, 2021 118.90 119.70 118.43 119.66 276,971 +0.69(+0.58%)
Aug 11, 2021 119.54 119.68 118.31 118.97 198,911 -0.11(-0.09%)
Aug 10, 2021 120.28 120.41 118.80 119.08 138,808 -0.96(-0.80%)
Aug 09, 2021 120.34 120.50 119.75 120.04 236,327 -0.20(-0.16%)
Aug 06, 2021 120.17 120.42 119.87 120.24 191,011 -0.28(-0.24%)
Aug 05, 2021 120.00 120.53 119.76 120.52 225,745 +0.76(+0.64%)
Aug 04, 2021 119.39 120.00 119.06 119.76 438,270 +0.33(+0.28%)
Aug 03, 2021 119.00 119.48 118.02 119.42 191,924 +0.65(+0.54%)
Aug 02, 2021 119.61 119.84 118.63 118.78 217,258 -0.28(-0.24%)
Jul 30, 2021 118.34 119.24 118.32 119.06 217,846 -0.18(-0.15%)
Jul 29, 2021 118.61 119.66 118.58 119.24 173,562 +0.60(+0.50%)
Jul 28, 2021 118.57 119.09 117.44 118.64 301,696 +0.18(+0.15%)
Jul 27, 2021 119.64 119.66 116.96 118.47 296,633 -1.36(-1.13%)
Jul 26, 2021 119.57 119.96 119.16 119.83 443,993 -0.02(-0.02%)
Jul 23, 2021 119.23 119.88 118.89 119.84 499,071 +1.18(+1.00%)
Jul 22, 2021 118.06 118.80 118.06 118.66 164,596 +0.79(+0.67%)
Jul 21, 2021 116.71 117.87 116.58 117.87 340,768 +1.23(+1.06%)
Jul 20, 2021 115.31 117.31 114.72 116.64 491,677 +1.88(+1.64%)
Jul 19, 2021 114.71 115.23 114.03 114.76 334,959 -1.47(-1.26%)
Jul 16, 2021 117.71 118.06 116.08 116.23 185,580 -1.05(-0.89%)
Jul 15, 2021 118.22 118.29 116.58 117.27 303,895 -1.11(-0.93%)
Jul 14, 2021 118.83 119.17 117.92 118.38 192,437 +0.54(+0.46%)
Jul 13, 2021 117.43 118.76 117.29 117.84 200,801 +0.25(+0.22%)
Jul 12, 2021 118.08 118.14 117.25 117.59 147,614 +0.00(+0.00%)
Jul 09, 2021 116.44 117.71 116.17 117.59 217,010 +1.11(+0.96%)
Jul 08, 2021 115.53 116.85 115.11 116.47 344,316 -1.16(-0.99%)
Jul 07, 2021 117.99 118.09 116.73 117.64 189,961 +0.44(+0.38%)
Jul 06, 2021 116.92 117.67 116.04 117.19 284,414 +0.55(+0.47%)
Jul 02, 2021 115.80 116.73 115.79 116.65 240,780 +1.44(+1.25%)
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.