Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.41 104.07 102.41 103.34 266,400 +1.69(+1.66%)
Mar 30, 2021 101.64 101.88 100.81 101.66 244,241 -0.73(-0.71%)
Mar 29, 2021 102.99 103.14 101.78 102.39 204,154 -0.72(-0.70%)
Mar 26, 2021 100.66 103.22 100.66 103.11 189,093 +2.37(+2.35%)
Mar 25, 2021 100.06 101.04 99.30 100.74 291,618 -0.01(-0.01%)
Mar 24, 2021 102.87 103.03 100.75 100.75 237,970 -1.53(-1.50%)
Mar 23, 2021 103.29 103.71 101.98 102.28 438,499 -0.78(-0.76%)
Mar 22, 2021 101.81 103.58 101.79 103.06 365,089 +1.85(+1.83%)
Mar 19, 2021 101.43 101.98 100.48 101.21 327,789 -0.05(-0.05%)
Mar 18, 2021 103.01 103.14 101.22 101.26 365,553 -3.28(-3.14%)
Mar 17, 2021 103.54 105.17 102.78 104.54 419,445 -0.06(-0.06%)
Mar 16, 2021 104.70 105.65 103.99 104.60 496,322 +0.60(+0.58%)
Mar 15, 2021 102.88 104.03 102.54 104.00 517,064 +1.24(+1.20%)
Mar 12, 2021 102.26 102.78 101.53 102.76 327,901 -0.80(-0.77%)
Mar 11, 2021 102.69 104.05 102.52 103.56 404,740 +2.48(+2.46%)
Mar 10, 2021 102.54 102.72 100.90 101.07 367,070 -0.33(-0.33%)
Mar 09, 2021 100.19 102.07 99.92 101.40 448,383 +3.65(+3.74%)
Mar 08, 2021 100.18 100.79 97.64 97.75 485,615 -2.55(-2.54%)
Mar 05, 2021 99.86 100.56 96.66 100.30 491,801 +1.61(+1.63%)
Mar 04, 2021 100.91 101.59 97.39 98.69 688,484 -2.62(-2.59%)
Mar 03, 2021 103.95 104.03 101.18 101.32 371,123 -2.86(-2.74%)
Mar 02, 2021 106.26 106.39 104.10 104.17 294,589 -1.81(-1.71%)
Mar 01, 2021 104.41 106.09 103.91 105.98 857,260 +3.37(+3.29%)
Feb 26, 2021 102.89 104.06 101.51 102.61 415,752 +0.70(+0.69%)
Feb 25, 2021 104.85 105.67 101.53 101.91 408,640 -3.88(-3.67%)
Feb 24, 2021 103.70 105.90 102.79 105.79 351,283 +1.33(+1.28%)
Feb 23, 2021 103.04 105.02 100.85 104.45 557,379 -0.49(-0.46%)
Feb 22, 2021 106.22 106.51 104.92 104.94 293,528 -2.64(-2.45%)
Feb 19, 2021 108.12 108.34 107.09 107.58 168,107 +0.08(+0.07%)
Feb 18, 2021 106.90 107.68 106.06 107.50 233,302 -0.50(-0.46%)
Feb 17, 2021 108.16 108.23 106.78 108.00 224,541 -1.15(-1.05%)
Feb 16, 2021 110.09 110.11 108.76 109.15 239,205 -0.45(-0.41%)
Feb 12, 2021 108.64 109.62 108.36 109.60 163,181 +0.71(+0.65%)
Feb 11, 2021 108.33 108.98 108.12 108.89 222,228 +1.18(+1.09%)
Feb 10, 2021 108.34 108.58 106.87 107.71 212,455 -0.22(-0.21%)
Feb 09, 2021 107.69 108.34 107.63 107.93 188,377 -0.03(-0.03%)
Feb 08, 2021 107.18 107.96 107.14 107.96 223,660 +1.20(+1.12%)
Feb 05, 2021 107.09 107.09 106.36 106.76 266,529 +0.07(+0.06%)
Feb 04, 2021 105.46 106.69 105.23 106.69 240,232 +1.75(+1.67%)
Feb 03, 2021 105.74 105.76 104.62 104.94 274,519 -0.37(-0.35%)
Feb 02, 2021 104.78 105.55 104.59 105.31 242,455 +1.66(+1.60%)
Feb 01, 2021 102.30 104.08 101.58 103.65 308,971 +2.53(+2.50%)
Jan 29, 2021 103.18 103.39 100.54 101.12 532,237 -2.41(-2.32%)
Jan 28, 2021 103.37 105.06 103.12 103.53 276,815 +0.55(+0.53%)
Jan 27, 2021 104.35 104.75 102.06 102.98 462,177 -2.11(-2.00%)
Jan 26, 2021 105.66 105.89 104.92 105.09 238,994 -0.36(-0.34%)
Jan 25, 2021 106.08 106.36 102.91 105.45 295,004 +0.67(+0.64%)
Jan 22, 2021 104.55 105.08 104.37 104.78 221,885 -0.16(-0.16%)
Jan 21, 2021 104.50 105.28 103.86 104.94 290,102 +1.19(+1.15%)
Jan 20, 2021 102.60 104.09 102.60 103.75 423,778 +1.79(+1.76%)
Jan 19, 2021 101.48 102.09 101.03 101.96 397,155 +1.33(+1.32%)
Jan 15, 2021 101.63 102.06 100.43 100.63 260,987 -1.04(-1.02%)
Jan 14, 2021 102.60 102.96 101.60 101.68 278,127 -0.65(-0.64%)
Jan 13, 2021 101.89 102.71 101.70 102.33 195,232 +0.55(+0.55%)
Jan 12, 2021 102.00 102.12 100.79 101.77 355,059 -0.25(-0.25%)
Jan 11, 2021 101.83 102.72 101.51 102.03 252,992 -0.89(-0.86%)
Jan 08, 2021 102.84 103.23 101.74 102.91 305,425 +0.81(+0.79%)
Jan 07, 2021 100.49 102.33 100.41 102.11 377,663 +2.73(+2.75%)
Jan 06, 2021 99.44 101.17 99.00 99.38 447,991 -1.59(-1.57%)
Jan 05, 2021 100.08 101.08 100.02 100.97 590,844 +0.76(+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.