Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

171.87 +4.66 (+2.79%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 133.29 133.58 132.60 132.70 267,246 -0.74(-0.55%)
Dec 30, 2021 134.08 134.67 133.27 133.44 247,309 -0.64(-0.48%)
Dec 29, 2021 134.07 134.52 133.23 134.07 159,465 +0.08(+0.06%)
Dec 28, 2021 135.33 135.33 133.66 133.99 266,920 -0.93(-0.69%)
Dec 27, 2021 132.71 134.97 132.68 134.93 253,798 +2.68(+2.02%)
Dec 23, 2021 131.62 132.72 131.58 132.25 256,651 +0.73(+0.55%)
Dec 22, 2021 129.73 131.55 129.47 131.52 228,606 +1.55(+1.19%)
Dec 21, 2021 127.99 130.03 126.76 129.98 238,734 +3.54(+2.80%)
Dec 20, 2021 126.34 126.87 125.61 126.44 457,605 -1.62(-1.26%)
Dec 17, 2021 127.08 129.20 126.49 128.06 300,867 -0.43(-0.34%)
Dec 16, 2021 133.02 133.02 127.65 128.49 298,644 -3.86(-2.92%)
Dec 15, 2021 129.09 132.47 127.79 132.35 235,548 +3.47(+2.69%)
Dec 14, 2021 129.42 130.22 127.42 128.88 312,569 -2.20(-1.68%)
Dec 13, 2021 133.41 133.54 130.92 131.08 210,365 -2.00(-1.50%)
Dec 10, 2021 132.24 133.16 131.58 133.08 193,624 +2.17(+1.66%)
Dec 09, 2021 132.37 133.12 130.80 130.91 159,789 -1.68(-1.27%)
Dec 08, 2021 131.81 132.68 130.90 132.59 244,134 +0.89(+0.68%)
Dec 07, 2021 129.68 131.94 129.68 131.70 515,483 +4.65(+3.66%)
Dec 06, 2021 126.26 127.41 124.74 127.05 341,103 +1.08(+0.85%)
Dec 03, 2021 128.77 129.10 124.52 125.97 416,132 -2.40(-1.87%)
Dec 02, 2021 126.18 128.98 125.83 128.37 403,746 +1.27(+1.00%)
Dec 01, 2021 131.00 131.49 127.00 127.10 402,584 -2.31(-1.78%)
Nov 30, 2021 130.27 131.32 128.30 129.41 402,655 -1.34(-1.02%)
Nov 29, 2021 129.51 131.07 129.03 130.75 300,256 +2.99(+2.34%)
Nov 26, 2021 129.08 130.00 127.27 127.76 286,592 -3.00(-2.30%)
Nov 24, 2021 129.12 130.82 128.23 130.76 228,229 +1.09(+0.84%)
Nov 23, 2021 129.79 130.27 127.96 129.67 410,529 -0.61(-0.47%)
Nov 22, 2021 132.82 134.01 130.20 130.28 312,583 -1.90(-1.44%)
Nov 19, 2021 132.01 132.78 131.76 132.18 186,938 +0.65(+0.49%)
Nov 18, 2021 131.38 131.66 130.22 131.53 196,095 +1.00(+0.76%)
Nov 17, 2021 130.94 131.32 130.28 130.53 219,380 -0.62(-0.47%)
Nov 16, 2021 129.59 131.24 129.51 131.15 118,174 +1.42(+1.09%)
Nov 15, 2021 130.43 130.46 129.00 129.73 200,500 -0.19(-0.14%)
Nov 12, 2021 128.83 130.07 128.57 129.92 134,357 +1.57(+1.23%)
Nov 11, 2021 128.66 128.70 128.20 128.34 107,884 +0.67(+0.52%)
Nov 10, 2021 129.12 127.68 231,778 -2.40(-1.84%)
Nov 09, 2021 130.75 130.87 129.40 130.07 198,699 -0.37(-0.29%)
Nov 08, 2021 130.12 130.64 129.86 130.45 177,091 +1.00(+0.77%)
Nov 05, 2021 129.97 130.43 128.77 129.45 282,887 +0.39(+0.30%)
Nov 04, 2021 127.73 129.29 127.65 129.06 175,722 +1.76(+1.38%)
Nov 03, 2021 126.69 127.47 126.03 127.30 157,640 +0.79(+0.63%)
Nov 02, 2021 125.69 126.78 125.69 126.50 262,161 +0.91(+0.72%)
Nov 01, 2021 125.50 125.66 124.79 125.59 187,632 +0.14(+0.11%)
Oct 29, 2021 123.81 125.53 123.81 125.46 324,971 +0.50(+0.40%)
Oct 28, 2021 124.33 125.09 124.14 124.96 225,915 +1.30(+1.05%)
Oct 27, 2021 124.29 124.64 123.65 123.66 281,460 -0.46(-0.37%)
Oct 26, 2021 124.80 124.12 388,758 +0.17(+0.13%)
Oct 25, 2021 123.84 124.34 123.38 123.95 316,714 +0.57(+0.46%)
Oct 22, 2021 123.80 124.36 122.90 123.38 228,200 -0.57(-0.46%)
Oct 21, 2021 123.10 123.97 122.82 123.95 221,379 +0.66(+0.53%)
Oct 20, 2021 123.79 123.90 122.81 123.30 267,429 -0.34(-0.28%)
Oct 19, 2021 122.79 123.70 122.65 123.64 238,470 +1.18(+0.97%)
Oct 18, 2021 120.74 122.52 120.51 122.45 316,132 +1.09(+0.89%)
Oct 15, 2021 121.03 121.39 120.70 121.37 213,753 +0.83(+0.69%)
Oct 14, 2021 119.15 120.60 119.12 120.54 268,473 +2.60(+2.21%)
Oct 13, 2021 117.45 118.05 117.03 117.94 140,499 +0.95(+0.81%)
Oct 12, 2021 117.88 117.88 116.78 116.99 177,510 -0.30(-0.26%)
Oct 11, 2021 117.36 118.84 117.27 117.29 288,754 -0.62(-0.52%)
Oct 08, 2021 119.05 119.20 117.75 117.91 228,934 -0.57(-0.48%)
Oct 07, 2021 118.34 119.38 118.23 118.47 249,069 +1.24(+1.06%)
Oct 06, 2021 115.19 117.33 114.86 117.23 274,098 +0.84(+0.72%)
Oct 05, 2021 115.14 117.05 115.05 116.39 281,022 +1.65(+1.44%)
Oct 04, 2021 117.00 117.02 113.91 114.74 465,645 -2.92(-2.49%)
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.