Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.44 38.56 38.38 38.44 191,312 -0.03(-0.07%)
Mar 30, 2017 38.45 38.54 38.38 38.47 174,523 +0.05(+0.12%)
Mar 29, 2017 38.32 38.44 38.24 38.43 129,834 +0.09(+0.24%)
Mar 28, 2017 38.03 38.44 37.98 38.33 167,922 +0.26(+0.69%)
Mar 27, 2017 37.80 38.14 37.61 38.07 184,143 +0.03(+0.07%)
Mar 24, 2017 38.16 38.29 37.87 38.04 169,895 +0.04(+0.10%)
Mar 23, 2017 38.02 38.14 37.92 38.01 114,975 -0.10(-0.27%)
Mar 22, 2017 37.79 38.13 37.77 38.11 276,604 +0.32(+0.84%)
Mar 21, 2017 38.59 38.63 37.78 37.79 315,331 -0.63(-1.65%)
Mar 20, 2017 38.43 38.54 38.34 38.43 157,196 +0.01(+0.02%)
Mar 17, 2017 38.58 38.58 38.38 38.42 231,192 +0.03(+0.08%)
Mar 16, 2017 38.46 38.47 38.30 38.39 164,837 +0.12(+0.32%)
Mar 15, 2017 38.12 38.35 37.99 38.27 149,108 +0.24(+0.64%)
Mar 14, 2017 38.12 38.12 37.88 38.02 217,947 -0.12(-0.32%)
Mar 13, 2017 38.09 38.16 38.07 38.15 167,696 +0.08(+0.22%)
Mar 10, 2017 38.09 38.15 37.91 38.06 272,293 +0.16(+0.42%)
Mar 09, 2017 37.89 37.95 37.70 37.90 179,577 +0.01(+0.02%)
Mar 08, 2017 37.91 38.03 37.87 37.89 137,228 +0.02(+0.05%)
Mar 07, 2017 37.85 38.01 37.80 37.88 208,980 +0.04(+0.10%)
Mar 06, 2017 37.79 37.90 37.68 37.84 172,427 -0.07(-0.20%)
Mar 03, 2017 37.87 37.92 37.74 37.91 174,865 +0.05(+0.12%)
Mar 02, 2017 38.14 38.15 37.84 37.87 417,112 -0.27(-0.71%)
Mar 01, 2017 37.87 38.18 37.78 38.14 499,522 +0.52(+1.39%)
Feb 28, 2017 37.86 37.86 37.56 37.61 827,407 -0.21(-0.55%)
Feb 27, 2017 37.81 37.84 37.70 37.82 241,282 +0.01(+0.03%)
Feb 24, 2017 37.69 37.81 37.42 37.81 228,529 +0.07(+0.17%)
Feb 23, 2017 37.91 37.91 37.56 37.74 222,239 -0.09(-0.25%)
Feb 22, 2017 37.75 37.84 37.66 37.84 179,469 +0.06(+0.15%)
Feb 21, 2017 37.70 37.79 37.62 37.78 575,907 +0.21(+0.55%)
Feb 17, 2017 37.58 37.58 37.58 0 +0.12(+0.32%)
Feb 16, 2017 37.47 37.55 37.36 37.46 223,087 +0.06(+0.15%)
Feb 15, 2017 37.27 37.44 37.19 37.40 350,209 +0.15(+0.40%)
Feb 14, 2017 37.13 37.25 37.00 37.25 315,916 +0.15(+0.40%)
Feb 13, 2017 37.04 37.18 37.02 37.10 248,392 +0.20(+0.53%)
Feb 10, 2017 36.94 36.98 36.78 36.91 254,361 +0.08(+0.23%)
Feb 09, 2017 36.71 36.90 36.65 36.82 210,723 +0.18(+0.48%)
Feb 08, 2017 36.61 36.71 36.46 36.65 391,429 +0.06(+0.15%)
Feb 07, 2017 36.53 36.67 36.49 36.59 227,411 +0.15(+0.42%)
Feb 06, 2017 36.37 36.45 36.28 36.43 191,763 +0.01(+0.04%)
Feb 03, 2017 36.34 36.44 36.26 36.42 369,040 +0.31(+0.86%)
Feb 02, 2017 36.05 36.21 35.92 36.11 388,770 +0.01(+0.02%)
Feb 01, 2017 36.19 36.25 35.90 36.10 357,992 +0.27(+0.75%)
Jan 31, 2017 35.87 35.91 35.65 35.83 184,143 -0.20(-0.54%)
Jan 30, 2017 36.21 36.21 35.79 36.03 314,126 -0.26(-0.72%)
Jan 27, 2017 36.33 36.37 36.23 36.29 235,650 +0.07(+0.21%)
Jan 26, 2017 36.35 36.39 36.10 36.22 200,445 -0.07(-0.21%)
Jan 25, 2017 36.18 36.31 36.13 36.29 313,798 +0.37(+1.04%)
Jan 24, 2017 35.60 35.97 35.57 35.92 202,924 +0.39(+1.10%)
Jan 23, 2017 35.47 35.56 35.31 35.53 124,982 +0.04(+0.11%)
Jan 20, 2017 35.49 35.58 35.41 35.49 118,884 +0.14(+0.40%)
Jan 19, 2017 35.41 35.53 35.28 35.35 92,768 -0.07(-0.21%)
Jan 18, 2017 35.39 35.43 35.27 35.42 124,161 +0.14(+0.40%)
Jan 17, 2017 35.42 35.42 35.19 35.28 166,011 -0.19(-0.53%)
Jan 13, 2017 35.47 35.47 35.47 0 +0.11(+0.32%)
Jan 12, 2017 35.35 35.37 34.96 35.36 135,543 -0.07(-0.21%)
Jan 11, 2017 35.26 35.45 35.20 35.43 178,019 +0.20(+0.56%)
Jan 10, 2017 35.27 35.38 35.16 35.24 267,236 +0.00(+0.00%)
Jan 09, 2017 35.21 35.33 35.21 35.24 158,823 +0.09(+0.27%)
Jan 06, 2017 35.00 35.24 34.81 35.14 262,399 +0.28(+0.80%)
Jan 05, 2017 34.81 34.98 34.74 34.86 165,753 +0.03(+0.08%)
Jan 04, 2017 34.69 34.87 34.69 34.84 136,091 +0.20(+0.59%)
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.