Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

173.00 -5.91 (-3.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 96.61 101.34 96.55 101.34 218,852 +4.71(+4.87%)
Nov 29, 2022 97.61 97.77 96.27 96.64 169,979 -0.92(-0.94%)
Nov 28, 2022 98.67 99.16 97.18 97.55 170,255 -2.18(-2.18%)
Nov 25, 2022 99.53 99.96 99.51 99.73 48,109 -0.58(-0.58%)
Nov 23, 2022 99.16 100.52 99.15 100.31 150,154 +1.07(+1.08%)
Nov 22, 2022 97.83 99.29 97.14 99.24 104,191 +1.73(+1.78%)
Nov 21, 2022 98.00 98.39 97.29 97.50 112,735 -1.14(-1.16%)
Nov 18, 2022 99.73 99.73 97.87 98.64 124,084 +0.11(+0.11%)
Nov 17, 2022 97.09 99.02 96.83 98.54 123,739 -0.07(-0.07%)
Nov 16, 2022 99.55 99.55 98.27 98.60 155,781 -1.64(-1.63%)
Nov 15, 2022 101.19 101.60 99.26 100.24 240,271 +1.41(+1.43%)
Nov 14, 2022 98.96 100.05 98.33 98.83 113,702 -0.98(-0.99%)
Nov 11, 2022 97.73 100.10 97.36 99.82 255,443 +2.03(+2.07%)
Nov 10, 2022 94.56 97.91 94.45 97.79 343,597 +7.55(+8.37%)
Nov 09, 2022 91.86 91.86 90.08 90.23 161,933 -2.49(-2.69%)
Nov 08, 2022 92.56 93.92 91.37 92.72 261,725 +0.86(+0.93%)
Nov 07, 2022 90.64 92.02 90.05 91.87 143,629 +1.41(+1.56%)
Nov 04, 2022 91.08 91.09 88.50 90.46 164,443 +1.14(+1.28%)
Nov 03, 2022 90.72 90.84 89.25 89.32 177,707 -2.63(-2.86%)
Nov 02, 2022 95.30 91.95 91.95 148,410 -3.51(-3.67%)
Nov 01, 2022 97.36 97.61 95.08 95.45 134,809 -0.78(-0.81%)
Oct 31, 2022 96.47 96.80 95.71 96.23 105,937 -1.14(-1.17%)
Oct 28, 2022 93.96 97.53 93.96 97.37 159,127 +3.81(+4.07%)
Oct 27, 2022 94.92 95.31 93.37 93.56 162,036 -1.00(-1.06%)
Oct 26, 2022 94.31 96.53 94.02 94.57 185,765 -1.92(-1.99%)
Oct 25, 2022 94.69 96.55 94.69 96.49 223,872 +2.00(+2.12%)
Oct 24, 2022 93.65 94.75 92.51 94.49 208,824 +1.19(+1.28%)
Oct 21, 2022 90.61 93.51 90.41 93.30 321,869 +2.32(+2.56%)
Oct 20, 2022 90.88 92.88 90.46 90.97 135,336 +0.13(+0.14%)
Oct 19, 2022 90.43 91.77 89.98 90.84 128,699 -0.45(-0.50%)
Oct 18, 2022 92.64 93.11 90.18 91.30 162,044 +0.91(+1.00%)
Oct 17, 2022 89.67 90.74 89.67 90.39 173,689 +2.74(+3.12%)
Oct 14, 2022 91.02 91.16 87.51 87.65 273,732 -2.58(-2.86%)
Oct 13, 2022 85.39 90.67 84.89 90.23 244,762 +2.50(+2.85%)
Oct 12, 2022 88.06 88.56 87.49 87.73 197,551 -0.32(-0.36%)
Oct 11, 2022 88.92 89.43 87.38 88.05 251,714 -1.40(-1.56%)
Oct 10, 2022 91.07 91.07 88.53 89.44 198,934 -1.64(-1.81%)
Oct 07, 2022 93.16 93.16 90.60 91.09 155,470 -3.97(-4.18%)
Oct 06, 2022 95.42 96.57 94.94 95.06 168,136 -0.77(-0.80%)
Oct 05, 2022 94.06 96.38 93.57 95.83 117,846 +0.37(+0.39%)
Oct 04, 2022 94.00 95.50 94.00 95.45 272,649 +3.24(+3.51%)
Oct 03, 2022 90.23 92.74 89.85 92.21 258,935 +2.65(+2.96%)
Sep 30, 2022 90.90 92.28 89.47 89.56 200,752 -1.63(-1.78%)
Sep 29, 2022 92.23 92.38 90.11 91.19 261,110 -2.39(-2.56%)
Sep 28, 2022 91.98 94.02 91.31 93.58 250,927 +1.11(+1.20%)
Sep 27, 2022 93.36 94.28 91.59 92.47 232,730 +0.29(+0.31%)
Sep 26, 2022 92.54 94.16 91.97 92.18 240,984 -0.69(-0.74%)
Sep 23, 2022 93.27 93.37 91.67 92.87 317,714 -1.25(-1.33%)
Sep 22, 2022 94.89 95.24 93.65 94.12 234,035 -1.28(-1.34%)
Sep 21, 2022 97.26 98.75 95.40 95.40 166,945 -1.46(-1.50%)
Sep 20, 2022 96.55 97.46 96.03 96.86 183,412 -0.62(-0.64%)
Sep 19, 2022 95.71 97.53 95.71 97.48 233,484 +0.79(+0.81%)
Sep 16, 2022 96.48 96.83 95.38 96.69 373,699 -0.72(-0.74%)
Sep 15, 2022 98.81 99.40 96.87 97.41 136,334 -2.18(-2.19%)
Sep 14, 2022 99.65 100.13 98.67 99.60 113,299 +0.38(+0.39%)
Sep 13, 2022 101.75 102.06 98.94 99.21 205,565 -5.46(-5.22%)
Sep 12, 2022 103.73 104.69 103.71 104.68 170,141 +1.63(+1.58%)
Sep 09, 2022 101.72 103.26 101.69 103.05 153,948 +2.21(+2.19%)
Sep 08, 2022 99.62 101.23 99.15 100.83 130,523 +0.49(+0.49%)
Sep 07, 2022 98.84 100.69 98.55 100.34 130,857 +1.64(+1.66%)
Sep 06, 2022 99.59 99.77 98.09 98.70 189,840 -0.67(-0.67%)
Sep 02, 2022 101.66 102.25 98.89 99.37 234,871 -1.22(-1.21%)
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.