Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 -1.01 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 103.04 103.25 100.40 100.98 532,952 -2.40(-2.33%)
Jan 28, 2021 103.23 104.92 102.98 103.39 277,187 +0.55(+0.53%)
Jan 27, 2021 104.21 104.61 101.92 102.84 462,798 -2.10(-2.00%)
Jan 26, 2021 105.52 105.75 104.78 104.95 239,315 -0.36(-0.34%)
Jan 25, 2021 105.94 106.22 102.78 105.31 295,401 +0.67(+0.64%)
Jan 22, 2021 104.41 104.94 104.22 104.63 222,183 -0.17(-0.16%)
Jan 21, 2021 104.36 105.14 103.72 104.80 290,492 +1.19(+1.15%)
Jan 20, 2021 102.46 103.95 102.46 103.61 424,348 +1.79(+1.76%)
Jan 19, 2021 101.34 101.95 100.90 101.82 397,689 +1.32(+1.32%)
Jan 15, 2021 101.49 101.93 100.30 100.50 261,338 -1.04(-1.03%)
Jan 14, 2021 102.46 102.82 101.46 101.54 278,501 -0.65(-0.64%)
Jan 13, 2021 101.75 102.57 101.56 102.19 195,494 +0.55(+0.55%)
Jan 12, 2021 101.86 101.99 100.65 101.64 355,536 -0.25(-0.25%)
Jan 11, 2021 101.69 102.58 101.37 101.89 253,332 -0.89(-0.86%)
Jan 08, 2021 102.70 103.09 101.61 102.78 305,836 +0.81(+0.79%)
Jan 07, 2021 100.35 102.19 100.28 101.97 378,171 +2.72(+2.75%)
Jan 06, 2021 99.30 101.03 98.86 99.24 448,593 -1.59(-1.57%)
Jan 05, 2021 99.94 100.95 99.89 100.83 591,639 +0.76(+0.76%)
Jan 04, 2021 102.23 102.23 98.62 100.07 693,615 -1.62(-1.60%)
Dec 31, 2020 101.69 101.69 101.69 216,787 +0.06(+0.06%)
Dec 30, 2020 101.86 102.10 101.44 101.64 216,787 +0.21(+0.21%)
Dec 29, 2020 102.73 102.79 101.33 101.42 222,272 -0.68(-0.67%)
Dec 28, 2020 102.44 102.45 101.68 102.10 306,484 +0.67(+0.66%)
Dec 24, 2020 101.00 101.68 101.00 101.43 191,044 +0.67(+0.67%)
Dec 23, 2020 101.80 101.80 100.76 100.76 220,349 -0.96(-0.95%)
Dec 22, 2020 101.33 102.04 100.87 101.72 210,236 +1.10(+1.09%)
Dec 21, 2020 99.44 100.67 98.49 100.62 296,481 +0.12(+0.12%)
Dec 18, 2020 100.85 100.95 99.88 100.51 182,926 -0.13(-0.13%)
Dec 17, 2020 100.44 100.74 100.15 100.64 220,212 +0.91(+0.92%)
Dec 16, 2020 99.15 99.95 98.86 99.72 279,540 +0.76(+0.77%)
Dec 15, 2020 98.30 98.96 97.90 98.96 189,682 +1.63(+1.68%)
Dec 14, 2020 97.39 98.18 97.32 97.33 250,314 +0.31(+0.32%)
Dec 11, 2020 96.62 97.02 95.88 97.02 310,031 -0.11(-0.11%)
Dec 10, 2020 96.25 97.51 96.00 97.13 237,765 +0.49(+0.50%)
Dec 09, 2020 98.73 98.97 96.34 96.64 274,912 -2.14(-2.16%)
Dec 08, 2020 98.29 99.04 97.95 98.78 185,072 +0.44(+0.44%)
Dec 07, 2020 98.09 98.53 97.98 98.34 245,956 +0.34(+0.35%)
Dec 04, 2020 97.23 98.02 97.01 98.00 169,070 +1.05(+1.08%)
Dec 03, 2020 97.02 97.60 96.80 96.95 261,214 +0.08(+0.08%)
Dec 02, 2020 96.60 97.00 95.82 96.88 207,153 -0.17(-0.17%)
Dec 01, 2020 96.93 97.56 96.33 97.04 315,569 +0.88(+0.92%)
Nov 30, 2020 95.62 96.24 94.41 96.16 295,161 +0.60(+0.63%)
Nov 27, 2020 95.36 95.83 95.32 95.56 185,133 +0.71(+0.75%)
Nov 25, 2020 94.69 95.08 94.45 94.85 209,433 +0.37(+0.39%)
Nov 24, 2020 93.63 94.61 92.94 94.48 296,506 +1.12(+1.20%)
Nov 23, 2020 93.70 94.10 92.52 93.36 308,733 +0.09(+0.09%)
Nov 20, 2020 93.97 94.26 93.24 93.27 251,958 -0.69(-0.73%)
Nov 19, 2020 92.88 94.12 92.56 93.96 245,903 +0.89(+0.96%)
Nov 18, 2020 93.95 94.27 93.04 93.07 346,453 -0.98(-1.04%)
Nov 17, 2020 93.99 94.46 93.47 94.05 261,494 -0.19(-0.21%)
Nov 16, 2020 93.44 94.41 93.06 94.24 258,369 +0.91(+0.98%)
Nov 13, 2020 93.22 93.54 92.48 93.33 257,415 +0.75(+0.81%)
Nov 12, 2020 93.48 93.88 92.24 92.58 303,810 -0.78(-0.83%)
Nov 11, 2020 92.10 93.61 92.00 93.36 290,121 +2.18(+2.39%)
Nov 10, 2020 91.95 92.75 90.24 91.19 487,224 -1.84(-1.97%)
Nov 09, 2020 95.87 96.50 92.91 93.02 571,931 -0.92(-0.98%)
Nov 06, 2020 93.23 94.24 92.17 93.94 307,560 +0.38(+0.40%)
Nov 05, 2020 92.95 93.76 92.72 93.56 550,235 +2.86(+3.15%)
Nov 04, 2020 90.06 91.29 89.02 90.71 519,308 +3.53(+4.04%)
Nov 03, 2020 86.28 87.84 85.99 87.18 319,646 +1.52(+1.78%)
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.