Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

156.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 130.44 131.49 128.48 129.58 402,115 -1.34(-1.03%)
Nov 29, 2021 129.68 131.25 129.21 130.93 299,853 +3.00(+2.34%)
Nov 26, 2021 129.25 130.18 127.44 127.93 286,207 -3.01(-2.30%)
Nov 24, 2021 129.29 130.99 128.40 130.93 227,923 +1.09(+0.84%)
Nov 23, 2021 129.97 130.44 128.13 129.85 409,978 -0.61(-0.47%)
Nov 22, 2021 133.00 134.19 130.38 130.45 312,163 -1.90(-1.44%)
Nov 19, 2021 132.19 132.96 131.93 132.35 186,687 +0.65(+0.49%)
Nov 18, 2021 131.56 131.84 130.39 131.71 195,832 +1.00(+0.76%)
Nov 17, 2021 131.11 131.49 130.45 130.71 219,085 -0.62(-0.47%)
Nov 16, 2021 129.77 131.41 129.68 131.33 118,015 +1.42(+1.09%)
Nov 15, 2021 130.60 130.63 129.17 129.91 200,231 -0.19(-0.14%)
Nov 12, 2021 129.00 130.25 128.74 130.09 134,176 +1.58(+1.23%)
Nov 11, 2021 128.83 128.88 128.37 128.51 107,739 +0.67(+0.52%)
Nov 10, 2021 129.29 127.85 231,467 -2.40(-1.84%)
Nov 09, 2021 130.93 131.04 129.57 130.25 198,432 -0.37(-0.28%)
Nov 08, 2021 130.30 130.81 130.03 130.62 176,853 +1.00(+0.77%)
Nov 05, 2021 130.14 130.60 128.95 129.62 282,507 +0.39(+0.30%)
Nov 04, 2021 127.90 129.47 127.82 129.23 175,486 +1.76(+1.38%)
Nov 03, 2021 126.86 127.64 126.20 127.47 157,428 +0.79(+0.63%)
Nov 02, 2021 125.86 126.95 125.86 126.67 261,809 +0.91(+0.72%)
Nov 01, 2021 125.67 125.83 124.96 125.76 187,380 +0.14(+0.11%)
Oct 29, 2021 123.98 125.69 123.98 125.63 324,534 +0.50(+0.40%)
Oct 28, 2021 124.50 125.26 124.30 125.13 225,611 +1.30(+1.05%)
Oct 27, 2021 124.46 124.81 123.81 123.82 281,082 -0.46(-0.37%)
Oct 26, 2021 124.97 124.28 388,236 +0.17(+0.13%)
Oct 25, 2021 124.01 124.51 123.55 124.12 316,289 +0.57(+0.46%)
Oct 22, 2021 123.97 124.53 123.07 123.55 227,893 -0.57(-0.46%)
Oct 21, 2021 123.27 124.14 122.98 124.12 221,081 +0.66(+0.53%)
Oct 20, 2021 123.96 124.07 122.97 123.46 267,070 -0.34(-0.28%)
Oct 19, 2021 122.95 123.86 122.81 123.80 238,150 +1.19(+0.97%)
Oct 18, 2021 120.91 122.69 120.67 122.62 315,708 +1.09(+0.90%)
Oct 15, 2021 121.19 121.55 120.86 121.53 213,466 +0.83(+0.69%)
Oct 14, 2021 119.31 120.76 119.28 120.70 268,112 +2.61(+2.21%)
Oct 13, 2021 117.60 118.21 117.18 118.09 140,310 +0.95(+0.81%)
Oct 12, 2021 118.03 118.03 116.94 117.14 177,272 -0.30(-0.26%)
Oct 11, 2021 117.52 119.00 117.43 117.45 288,366 -0.62(-0.52%)
Oct 08, 2021 119.21 119.36 117.91 118.06 228,626 -0.57(-0.48%)
Oct 07, 2021 118.50 119.54 118.39 118.63 248,734 +1.24(+1.06%)
Oct 06, 2021 115.34 117.49 115.02 117.39 273,730 +0.84(+0.72%)
Oct 05, 2021 115.29 117.20 115.20 116.55 280,645 +1.66(+1.44%)
Oct 04, 2021 117.15 117.17 114.06 114.89 465,020 -2.93(-2.49%)
Oct 01, 2021 116.62 118.05 115.40 117.82 269,388 +1.63(+1.40%)
Sep 30, 2021 117.52 118.08 116.14 116.19 475,401 -0.60(-0.51%)
Sep 29, 2021 117.73 118.13 116.64 116.79 198,112 -0.27(-0.23%)
Sep 28, 2021 119.19 119.50 117.05 117.06 383,364 -3.81(-3.15%)
Sep 27, 2021 121.04 121.23 120.20 120.88 257,954 -1.18(-0.96%)
Sep 24, 2021 121.19 122.23 121.06 122.05 259,274 -0.01(-0.01%)
Sep 23, 2021 121.13 122.31 120.77 122.06 204,690 +1.60(+1.32%)
Sep 22, 2021 119.39 120.85 118.91 120.46 203,633 +1.74(+1.47%)
Sep 21, 2021 119.39 119.61 118.24 118.72 209,220 +0.11(+0.09%)
Sep 20, 2021 118.94 119.58 117.06 118.61 398,795 -2.33(-1.93%)
Sep 17, 2021 122.35 122.35 120.68 120.94 183,448 -1.71(-1.39%)
Sep 16, 2021 122.04 122.74 121.39 122.65 167,257 +0.24(+0.20%)
Sep 15, 2021 121.76 122.48 121.02 122.41 126,760 +1.03(+0.85%)
Sep 14, 2021 122.06 122.24 121.04 121.38 151,764 -0.12(-0.10%)
Sep 13, 2021 122.43 122.54 120.75 121.50 225,828 -0.05(-0.04%)
Sep 10, 2021 123.48 123.71 121.42 121.55 228,973 -1.18(-0.96%)
Sep 09, 2021 123.22 123.66 122.72 122.73 157,972 -0.41(-0.33%)
Sep 08, 2021 123.84 123.86 122.41 123.14 161,280 -0.72(-0.58%)
Sep 07, 2021 124.18 124.18 123.37 123.86 171,657 -0.16(-0.13%)
Sep 03, 2021 123.32 124.25 123.31 124.02 246,829 +0.63(+0.51%)
Sep 02, 2021 123.82 123.89 122.85 123.39 354,921 +0.08(+0.06%)
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.