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 (%)
Jun 30, 2022 95.07 96.10 93.36 94.84 279,569 -1.38(-1.43%)
Jun 29, 2022 96.01 96.77 95.25 96.22 194,335 +0.01(+0.01%)
Jun 28, 2022 99.48 100.25 96.13 96.21 344,134 -3.02(-3.04%)
Jun 27, 2022 100.34 100.48 98.80 99.22 275,702 -0.73(-0.73%)
Jun 24, 2022 97.50 99.99 97.50 99.95 196,699 +3.53(+3.66%)
Jun 23, 2022 95.65 96.58 94.77 96.42 285,590 +1.63(+1.72%)
Jun 22, 2022 94.01 96.12 93.87 94.79 235,371 -0.30(-0.32%)
Jun 21, 2022 94.12 95.91 94.12 95.09 255,358 +2.37(+2.55%)
Jun 17, 2022 91.70 93.59 91.26 92.73 391,008 +1.03(+1.12%)
Jun 16, 2022 93.31 93.36 90.97 91.70 300,087 -4.13(-4.31%)
Jun 15, 2022 94.88 97.25 93.70 95.83 322,712 +2.03(+2.16%)
Jun 14, 2022 94.04 94.44 92.88 93.80 496,924 +0.53(+0.57%)
Jun 13, 2022 94.65 95.50 92.92 93.27 727,235 -4.59(-4.69%)
Jun 10, 2022 99.97 100.22 97.84 97.86 362,624 -3.99(-3.92%)
Jun 09, 2022 104.04 104.97 101.83 101.85 146,757 -2.92(-2.79%)
Jun 08, 2022 105.47 106.17 104.47 104.77 252,352 -1.16(-1.09%)
Jun 07, 2022 103.45 106.06 103.26 105.93 156,782 +1.40(+1.34%)
Jun 06, 2022 105.77 106.46 104.07 104.52 165,570 +0.01(+0.01%)
Jun 03, 2022 105.27 105.90 104.03 104.52 229,950 -2.66(-2.48%)
Jun 02, 2022 103.55 107.18 103.38 107.17 477,049 +2.83(+2.72%)
Jun 01, 2022 105.78 106.53 103.52 104.34 242,824 -0.40(-0.38%)
May 31, 2022 105.29 105.78 103.70 104.74 218,354 -0.83(-0.79%)
May 27, 2022 103.00 105.59 103.00 105.57 281,098 +3.56(+3.49%)
May 26, 2022 98.81 102.45 98.81 102.01 269,664 +2.50(+2.51%)
May 25, 2022 97.51 100.26 97.51 99.51 221,524 +1.36(+1.39%)
May 24, 2022 98.62 99.01 96.55 98.15 316,455 -1.88(-1.88%)
May 23, 2022 98.22 100.15 97.86 100.03 319,316 +2.12(+2.16%)
May 20, 2022 99.07 99.49 94.88 97.92 402,872 +0.11(+0.11%)
May 19, 2022 97.83 99.45 97.11 97.81 630,589 -0.76(-0.78%)
May 18, 2022 101.77 102.19 98.15 98.57 481,912 -4.65(-4.50%)
May 17, 2022 102.52 103.34 101.25 103.22 330,345 +2.86(+2.85%)
May 16, 2022 100.75 101.77 99.73 100.36 318,194 -1.25(-1.23%)
May 13, 2022 99.31 102.10 99.26 101.60 336,465 +3.74(+3.82%)
May 12, 2022 97.20 99.41 95.60 97.87 677,633 -0.79(-0.80%)
May 11, 2022 101.09 103.04 98.39 98.66 473,612 -3.49(-3.42%)
May 10, 2022 103.07 103.55 100.42 102.15 574,855 +1.41(+1.40%)
May 09, 2022 103.19 103.78 100.25 100.74 774,118 -4.49(-4.27%)
May 06, 2022 105.48 107.03 103.55 105.23 540,200 -1.15(-1.08%)
May 05, 2022 110.35 110.39 105.07 106.38 706,306 -5.63(-5.02%)
May 04, 2022 108.58 112.19 106.60 112.01 460,055 +3.72(+3.43%)
May 03, 2022 108.17 108.87 107.30 108.29 376,172 +0.07(+0.06%)
May 02, 2022 106.37 108.29 105.20 108.22 796,222 +1.76(+1.65%)
Apr 29, 2022 109.97 111.38 106.32 106.47 249,790 -4.59(-4.13%)
Apr 28, 2022 108.50 111.72 107.68 111.06 372,978 +4.31(+4.03%)
Apr 27, 2022 106.43 108.77 106.21 106.75 401,967 +1.10(+1.04%)
Apr 26, 2022 108.93 108.94 105.64 105.65 407,814 -4.10(-3.73%)
Apr 25, 2022 107.56 109.87 107.04 109.75 488,499 +1.72(+1.59%)
Apr 22, 2022 111.09 111.31 107.94 108.03 356,630 -3.10(-2.79%)
Apr 21, 2022 114.49 115.51 110.77 111.13 261,490 -2.15(-1.90%)
Apr 20, 2022 114.82 114.82 113.01 113.28 166,547 -0.46(-0.40%)
Apr 19, 2022 111.31 113.94 110.99 113.74 247,640 +2.25(+2.02%)
Apr 18, 2022 110.79 112.26 110.55 111.49 226,559 +0.08(+0.07%)
Apr 14, 2022 114.30 114.55 111.33 111.41 305,256 -2.75(-2.41%)
Apr 13, 2022 112.27 114.58 111.83 114.16 362,320 +1.90(+1.69%)
Apr 12, 2022 114.19 115.06 111.77 112.26 290,574 -0.35(-0.31%)
Apr 11, 2022 113.93 113.93 112.46 112.61 634,256 -2.60(-2.25%)
Apr 08, 2022 116.50 116.61 114.99 115.21 202,929 -1.70(-1.45%)
Apr 07, 2022 116.33 117.75 115.25 116.91 261,669 +0.27(+0.23%)
Apr 06, 2022 117.66 117.97 115.76 116.64 406,724 -3.22(-2.68%)
Apr 05, 2022 122.25 122.39 119.48 119.86 350,132 -2.90(-2.36%)
Apr 04, 2022 120.64 122.79 120.64 122.76 218,881 +2.37(+1.97%)
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.