Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.34 119.24 118.32 119.06 217,846 -0.18(-0.15%)
Jul 29, 2021 118.61 119.66 118.58 119.24 173,562 +0.60(+0.50%)
Jul 28, 2021 118.57 119.09 117.44 118.64 301,696 +0.18(+0.15%)
Jul 27, 2021 119.64 119.66 116.96 118.47 296,633 -1.36(-1.13%)
Jul 26, 2021 119.57 119.96 119.16 119.83 443,993 -0.02(-0.02%)
Jul 23, 2021 119.23 119.88 118.89 119.84 499,071 +1.18(+1.00%)
Jul 22, 2021 118.06 118.80 118.06 118.66 164,596 +0.79(+0.67%)
Jul 21, 2021 116.71 117.87 116.58 117.87 340,768 +1.23(+1.06%)
Jul 20, 2021 115.31 117.31 114.72 116.64 491,677 +1.88(+1.64%)
Jul 19, 2021 114.71 115.23 114.03 114.76 334,959 -1.47(-1.26%)
Jul 16, 2021 117.71 118.06 116.08 116.23 185,580 -1.05(-0.89%)
Jul 15, 2021 118.22 118.29 116.58 117.27 303,895 -1.11(-0.93%)
Jul 14, 2021 118.83 119.17 117.92 118.38 192,437 +0.54(+0.46%)
Jul 13, 2021 117.43 118.76 117.29 117.84 200,801 +0.25(+0.22%)
Jul 12, 2021 118.08 118.14 117.25 117.59 147,614 +0.00(+0.00%)
Jul 09, 2021 116.44 117.71 116.17 117.59 217,010 +1.11(+0.96%)
Jul 08, 2021 115.53 116.85 115.11 116.47 344,316 -1.16(-0.99%)
Jul 07, 2021 117.99 118.09 116.73 117.64 189,961 +0.44(+0.38%)
Jul 06, 2021 116.92 117.67 116.04 117.19 284,414 +0.55(+0.47%)
Jul 02, 2021 115.80 116.73 115.79 116.65 240,780 +1.44(+1.25%)
Jul 01, 2021 114.96 115.29 114.47 115.21 197,432 +0.02(+0.02%)
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%)
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.