Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

156.24 +0.12 (+0.08%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 156.67 156.67 154.77 156.12 204,520 +0.52(+0.33%)
Mar 26, 2024 157.14 157.34 155.51 155.60 175,335 -0.85(-0.54%)
Mar 25, 2024 155.96 157.22 155.46 156.45 1,583,344 -0.64(-0.41%)
Mar 22, 2024 156.72 157.64 156.25 157.09 141,194 +0.32(+0.20%)
Mar 21, 2024 158.17 158.25 156.64 156.77 212,001 +0.38(+0.24%)
Mar 20, 2024 154.59 156.42 153.89 156.39 190,332 +2.00(+1.30%)
Mar 19, 2024 152.68 154.56 151.63 154.39 253,947 +0.73(+0.48%)
Mar 18, 2024 154.46 155.25 153.41 153.66 176,161 +0.77(+0.50%)
Mar 15, 2024 153.10 153.80 152.43 152.89 248,292 -2.15(-1.39%)
Mar 14, 2024 156.12 156.49 154.00 155.04 201,451 -0.58(-0.37%)
Mar 13, 2024 156.86 156.86 154.98 155.62 234,672 -1.59(-1.01%)
Mar 12, 2024 155.60 157.22 153.96 157.21 224,393 +3.15(+2.04%)
Mar 11, 2024 154.09 154.54 153.10 154.06 205,989 -0.68(-0.44%)
Mar 08, 2024 157.91 159.19 154.51 154.74 348,508 -2.57(-1.63%)
Mar 07, 2024 155.85 157.60 155.15 157.31 224,636 +2.64(+1.70%)
Mar 06, 2024 154.94 155.77 153.43 154.68 237,193 +1.66(+1.08%)
Mar 05, 2024 155.08 155.16 151.93 153.02 373,667 -3.66(-2.33%)
Mar 04, 2024 156.58 157.76 156.21 156.67 249,292 +0.14(+0.09%)
Mar 01, 2024 153.95 156.65 153.95 156.53 241,263 +2.99(+1.94%)
Feb 29, 2024 152.78 153.95 151.89 153.55 204,454 +1.42(+0.93%)
Feb 28, 2024 152.27 152.46 151.51 152.13 194,328 -0.61(-0.40%)
Feb 27, 2024 153.01 153.01 151.73 152.74 156,983 +0.11(+0.07%)
Feb 26, 2024 152.92 153.31 152.27 152.63 228,431 +0.33(+0.22%)
Feb 23, 2024 153.73 154.06 151.76 152.30 187,792 -0.47(-0.31%)
Feb 22, 2024 151.66 153.10 151.27 152.77 245,937 +4.87(+3.29%)
Feb 21, 2024 147.51 147.90 146.34 147.90 279,532 -1.33(-0.89%)
Feb 20, 2024 149.94 150.33 147.62 149.22 288,611 -1.65(-1.09%)
Feb 16, 2024 152.85 153.01 150.70 150.87 217,299 -1.55(-1.02%)
Feb 15, 2024 152.99 153.03 151.47 152.42 270,163 -0.26(-0.17%)
Feb 14, 2024 151.96 152.72 150.97 152.68 253,910 +1.98(+1.31%)
Feb 13, 2024 150.14 151.79 149.51 150.70 337,747 -2.97(-1.94%)
Feb 12, 2024 154.66 155.26 153.38 153.68 257,634 -1.01(-0.65%)
Feb 09, 2024 153.21 154.82 153.00 154.69 222,738 +2.28(+1.49%)
Feb 08, 2024 151.73 152.71 151.65 152.41 181,386 +0.85(+0.56%)
Feb 07, 2024 150.62 151.64 150.02 151.56 213,567 +1.96(+1.31%)
Feb 06, 2024 150.35 150.39 148.52 149.60 221,498 -0.39(-0.26%)
Feb 05, 2024 150.27 150.54 148.67 149.99 226,997 +0.14(+0.09%)
Feb 02, 2024 147.53 150.32 147.29 149.85 314,196 +1.47(+0.99%)
Feb 01, 2024 147.19 148.60 147.00 148.38 297,753 +1.87(+1.27%)
Jan 31, 2024 148.33 148.85 146.48 146.52 285,009 -3.25(-2.17%)
Jan 30, 2024 151.02 151.23 149.27 149.77 341,012 -1.27(-0.84%)
Jan 29, 2024 149.50 151.04 149.40 151.04 195,704 +1.69(+1.13%)
Jan 26, 2024 150.02 150.65 149.07 149.35 239,442 -1.52(-1.01%)
Jan 25, 2024 151.80 152.31 150.25 150.87 336,375 +0.37(+0.25%)
Jan 24, 2024 150.87 152.08 150.36 150.50 378,330 +0.69(+0.46%)
Jan 23, 2024 149.46 149.86 148.55 149.81 306,877 +0.61(+0.41%)
Jan 22, 2024 149.18 149.98 148.65 149.20 329,995 +0.96(+0.65%)
Jan 19, 2024 146.04 148.24 145.67 148.24 289,676 +3.22(+2.22%)
Jan 18, 2024 144.01 145.05 143.44 145.02 266,324 +2.79(+1.96%)
Jan 17, 2024 141.82 142.30 140.51 142.23 288,312 -0.80(-0.56%)
Jan 16, 2024 142.55 143.55 141.62 143.03 263,549 +0.19(+0.13%)
Jan 12, 2024 142.73 143.27 142.18 142.84 155,964 +0.36(+0.25%)
Jan 11, 2024 142.53 143.13 140.47 142.48 240,992 +0.61(+0.43%)
Jan 10, 2024 140.83 142.18 140.35 141.87 221,308 +1.24(+0.88%)
Jan 09, 2024 139.48 141.06 139.12 140.64 289,162 +0.19(+0.14%)
Jan 08, 2024 137.59 140.51 137.58 140.45 204,328 +3.47(+2.54%)
Jan 05, 2024 136.90 138.06 136.44 136.97 210,562 +0.08(+0.06%)
Jan 04, 2024 137.13 138.00 136.87 136.89 252,582 -1.03(-0.75%)
Jan 03, 2024 138.29 138.92 137.66 137.92 390,933 -1.66(-1.19%)
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.