Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.68 -0.44 (-0.29%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 104.69 105.60 104.65 105.53 411,375 +2.19(+2.12%)
Mar 31, 2021 102.41 104.07 102.41 103.34 266,400 +1.69(+1.66%)
Mar 30, 2021 101.64 101.88 100.81 101.66 244,241 -0.73(-0.71%)
Mar 29, 2021 102.99 103.14 101.78 102.39 204,154 -0.72(-0.70%)
Mar 26, 2021 100.66 103.22 100.66 103.11 189,093 +2.37(+2.35%)
Mar 25, 2021 100.06 101.04 99.30 100.74 291,618 -0.01(-0.01%)
Mar 24, 2021 102.87 103.03 100.75 100.75 237,970 -1.53(-1.50%)
Mar 23, 2021 103.29 103.71 101.98 102.28 438,499 -0.78(-0.76%)
Mar 22, 2021 101.81 103.58 101.79 103.06 365,089 +1.85(+1.83%)
Mar 19, 2021 101.43 101.98 100.48 101.21 327,789 -0.05(-0.05%)
Mar 18, 2021 103.01 103.14 101.22 101.26 365,553 -3.28(-3.14%)
Mar 17, 2021 103.54 105.17 102.78 104.54 419,445 -0.06(-0.06%)
Mar 16, 2021 104.70 105.65 103.99 104.60 496,322 +0.60(+0.58%)
Mar 15, 2021 102.88 104.03 102.54 104.00 517,064 +1.24(+1.20%)
Mar 12, 2021 102.26 102.78 101.53 102.76 327,901 -0.80(-0.77%)
Mar 11, 2021 102.69 104.05 102.52 103.56 404,740 +2.48(+2.46%)
Mar 10, 2021 102.54 102.72 100.90 101.07 367,070 -0.33(-0.33%)
Mar 09, 2021 100.19 102.07 99.92 101.40 448,383 +3.65(+3.74%)
Mar 08, 2021 100.18 100.79 97.64 97.75 485,615 -2.55(-2.54%)
Mar 05, 2021 99.86 100.56 96.66 100.30 491,801 +1.61(+1.63%)
Mar 04, 2021 100.91 101.59 97.39 98.69 688,484 -2.62(-2.59%)
Mar 03, 2021 103.95 104.03 101.18 101.32 371,123 -2.86(-2.74%)
Mar 02, 2021 106.26 106.39 104.10 104.17 294,589 -1.81(-1.71%)
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.