Fidelity Info Tech MSCI ETF (NY: FTEC )

108.77 USD +3.46 (+3.29%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 107.16 108.88 106.64 108.77 835,295 +3.46(+3.29%)
Feb 26, 2021 105.60 106.80 104.18 105.31 405,100 +0.72(+0.69%)
Feb 25, 2021 107.61 108.45 104.20 104.59 398,170 -3.98(-3.67%)
Feb 24, 2021 106.42 108.69 105.49 108.57 342,283 +1.37(+1.28%)
Feb 23, 2021 105.75 107.78 103.50 107.20 543,098 -0.50(-0.46%)
Feb 22, 2021 109.01 109.31 107.68 107.70 286,008 -2.71(-2.45%)
Feb 19, 2021 110.96 111.19 109.91 110.41 163,800 +0.08(+0.07%)
Feb 18, 2021 109.71 110.51 108.85 110.33 227,325 -0.51(-0.46%)
Feb 17, 2021 111.00 111.08 109.59 110.84 218,788 -1.18(-1.05%)
Feb 16, 2021 112.99 113.00 111.62 112.02 233,076 -0.46(-0.41%)
Feb 12, 2021 111.50 112.50 111.21 112.48 159,000 +0.73(+0.65%)
Feb 11, 2021 111.18 111.85 110.96 111.75 216,534 +1.21(+1.09%)
Feb 10, 2021 111.19 111.43 109.68 110.54 207,012 -0.23(-0.21%)
Feb 09, 2021 110.52 111.18 110.46 110.77 183,551 -0.03(-0.03%)
Feb 08, 2021 110.00 110.80 109.96 110.80 217,930 +1.23(+1.12%)
Feb 05, 2021 109.91 109.91 109.16 109.57 259,700 +0.07(+0.06%)
Feb 04, 2021 108.23 109.50 108.00 109.50 234,077 +1.80(+1.67%)
Feb 03, 2021 108.52 108.54 107.37 107.70 267,486 -0.38(-0.35%)
Feb 02, 2021 107.54 108.32 107.34 108.08 236,243 +1.70(+1.60%)
Feb 01, 2021 104.99 106.82 104.25 106.38 301,055 +2.60(+2.51%)
Jan 29, 2021 105.89 106.11 103.18 103.78 518,600 -2.47(-2.32%)
Jan 28, 2021 106.09 107.82 105.83 106.25 269,723 +0.56(+0.53%)
Jan 27, 2021 107.09 107.51 104.74 105.69 450,335 -2.16(-2.00%)
Jan 26, 2021 108.44 108.68 107.68 107.85 232,851 -0.37(-0.34%)
Jan 25, 2021 108.87 109.16 105.62 108.22 287,446 +0.69(+0.64%)
Jan 22, 2021 107.30 107.84 107.11 107.53 216,200 -0.17(-0.16%)
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%)
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.