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 (%)
Jun 30, 2021 115.42 115.50 114.93 115.19 386,612 -0.38(-0.33%)
Jun 29, 2021 114.85 115.59 114.59 115.57 334,494 +0.79(+0.69%)
Jun 28, 2021 114.00 114.89 114.00 114.78 208,345 +1.30(+1.15%)
Jun 25, 2021 113.74 113.82 113.28 113.48 197,310 -0.16(-0.14%)
Jun 24, 2021 113.58 113.98 113.34 113.64 245,050 +0.81(+0.72%)
Jun 23, 2021 112.91 113.20 112.58 112.82 163,108 -0.05(-0.04%)
Jun 22, 2021 111.79 112.89 111.65 112.87 229,781 +1.09(+0.97%)
Jun 21, 2021 110.77 111.84 109.96 111.79 231,290 +1.06(+0.95%)
Jun 18, 2021 111.15 111.58 110.56 110.73 255,779 -0.95(-0.85%)
Jun 17, 2021 109.96 112.08 109.96 111.68 445,959 +1.40(+1.27%)
Jun 16, 2021 110.84 111.17 109.10 110.29 232,423 -0.42(-0.38%)
Jun 15, 2021 111.45 111.45 110.51 110.70 357,396 -0.81(-0.73%)
Jun 14, 2021 110.49 111.52 110.16 111.52 339,345 +1.24(+1.12%)
Jun 11, 2021 109.76 110.31 109.64 110.28 186,225 +0.72(+0.66%)
Jun 10, 2021 108.82 109.70 108.51 109.55 313,437 +0.95(+0.87%)
Jun 09, 2021 109.20 109.34 108.61 108.61 169,600 -0.07(-0.06%)
Jun 08, 2021 109.08 109.58 108.27 108.67 178,148 +0.13(+0.12%)
Jun 07, 2021 108.28 108.58 108.01 108.55 243,578 +0.14(+0.13%)
Jun 04, 2021 107.08 108.51 107.08 108.41 275,388 +2.06(+1.94%)
Jun 03, 2021 106.72 106.98 105.78 106.35 262,310 -1.20(-1.12%)
Jun 02, 2021 107.11 107.88 107.05 107.55 278,537 +0.67(+0.63%)
Jun 01, 2021 107.84 107.99 106.61 106.88 374,077 -0.45(-0.42%)
May 28, 2021 107.54 108.01 107.32 107.33 237,207 +0.25(+0.24%)
May 27, 2021 107.45 107.80 107.04 107.07 286,473 -0.42(-0.39%)
May 26, 2021 107.59 107.86 107.20 107.49 927,704 +0.15(+0.14%)
May 25, 2021 107.78 107.97 107.11 107.35 229,198 +0.02(+0.02%)
May 24, 2021 106.35 107.67 106.23 107.33 252,893 +1.88(+1.78%)
May 21, 2021 106.52 106.72 105.39 105.45 277,337 -0.54(-0.51%)
May 20, 2021 104.43 106.31 104.32 105.99 308,434 +2.10(+2.02%)
May 19, 2021 101.83 103.98 101.78 103.89 235,056 +0.30(+0.29%)
May 18, 2021 104.58 104.94 103.53 103.59 126,663 -0.68(-0.66%)
May 17, 2021 104.36 104.46 103.23 104.27 194,202 -0.72(-0.69%)
May 14, 2021 103.78 105.35 103.53 104.99 265,141 +2.42(+2.36%)
May 13, 2021 102.50 103.59 101.83 102.57 417,358 +1.08(+1.07%)
May 12, 2021 103.10 103.48 101.21 101.49 455,268 -3.08(-2.94%)
May 11, 2021 102.50 104.78 101.87 104.56 507,614 -0.07(-0.06%)
May 10, 2021 107.08 107.08 104.63 104.63 371,753 -2.82(-2.63%)
May 07, 2021 107.40 108.12 107.02 107.45 187,377 +1.06(+1.00%)
May 06, 2021 105.76 106.43 104.65 106.39 182,525 +0.57(+0.53%)
May 05, 2021 106.92 107.08 105.56 105.82 234,693 -0.23(-0.21%)
May 04, 2021 107.32 107.37 104.87 106.05 334,666 -2.19(-2.02%)
May 03, 2021 109.22 109.44 108.03 108.23 239,491 -0.45(-0.41%)
Apr 30, 2021 109.21 109.78 108.49 108.69 468,533 -1.58(-1.43%)
Apr 29, 2021 111.65 111.65 109.19 110.27 195,504 -0.41(-0.37%)
Apr 28, 2021 111.08 111.17 110.45 110.68 142,274 -0.81(-0.73%)
Apr 27, 2021 112.12 112.12 111.19 111.49 206,071 -0.45(-0.40%)
Apr 26, 2021 111.14 111.97 111.07 111.94 230,381 +0.92(+0.83%)
Apr 23, 2021 109.53 111.39 109.53 111.02 265,611 +1.65(+1.51%)
Apr 22, 2021 110.33 111.04 108.93 109.37 192,260 -1.11(-1.01%)
Apr 21, 2021 109.19 110.51 108.90 110.48 245,267 +1.12(+1.03%)
Apr 20, 2021 110.12 110.63 108.73 109.36 306,938 -1.02(-0.93%)
Apr 19, 2021 111.04 111.52 109.80 110.38 422,232 -1.13(-1.02%)
Apr 16, 2021 111.90 111.90 111.07 111.52 258,441 -0.14(-0.12%)
Apr 15, 2021 110.87 111.72 110.87 111.65 359,127 +1.92(+1.75%)
Apr 14, 2021 111.00 111.15 109.57 109.73 350,663 -1.29(-1.16%)
Apr 13, 2021 110.31 111.05 110.10 111.02 304,291 +1.19(+1.08%)
Apr 12, 2021 109.88 110.13 109.15 109.83 363,413 -0.39(-0.35%)
Apr 09, 2021 108.91 110.22 108.61 110.22 215,828 +0.98(+0.89%)
Apr 08, 2021 108.64 109.24 108.40 109.24 244,016 +1.61(+1.50%)
Apr 07, 2021 107.18 107.80 106.77 107.63 176,612 +0.43(+0.40%)
Apr 06, 2021 107.26 107.87 106.76 107.20 289,374 -0.25(-0.24%)
Apr 05, 2021 106.36 107.62 106.07 107.45 302,244 +1.92(+1.82%)
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.