Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.78 -0.34 (-0.22%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.95 25.95 25.76 25.90 130,722 -0.02(-0.07%)
May 29, 2014 25.88 25.91 25.81 25.91 49,716 +0.14(+0.53%)
May 28, 2014 25.79 25.85 25.72 25.78 1,294,833 -0.05(-0.18%)
May 27, 2014 25.66 25.82 25.64 25.82 64,719 +0.26(+1.04%)
May 23, 2014 25.31 25.56 25.56 25.56 38,001 +0.17(+0.68%)
May 22, 2014 25.26 25.40 25.22 25.38 31,981 +0.13(+0.50%)
May 21, 2014 25.10 25.26 25.10 25.26 38,828 +0.22(+0.88%)
May 20, 2014 25.24 25.24 24.96 25.04 24,469 -0.18(-0.72%)
May 19, 2014 24.98 25.24 24.98 25.22 25,779 +0.24(+0.95%)
May 16, 2014 24.88 24.98 24.70 24.98 27,248 +0.15(+0.59%)
May 15, 2014 25.01 25.05 24.68 24.84 48,537 -0.16(-0.66%)
May 14, 2014 25.16 25.16 24.98 25.00 181,170 -0.17(-0.69%)
May 13, 2014 25.18 25.28 25.12 25.17 102,772 +0.02(+0.07%)
May 12, 2014 24.85 25.19 24.85 25.16 75,257 +0.39(+1.59%)
May 09, 2014 24.70 24.76 24.54 24.76 35,162 +0.08(+0.33%)
May 08, 2014 24.65 24.98 24.58 24.68 35,046 -0.01(-0.04%)
May 07, 2014 24.77 24.78 24.41 24.69 49,063 -0.09(-0.37%)
May 06, 2014 24.98 25.02 24.77 24.78 33,407 -0.27(-1.09%)
May 05, 2014 24.82 25.07 24.79 25.06 36,042 +0.05(+0.22%)
May 02, 2014 25.05 25.10 24.96 25.00 35,350 -0.03(-0.11%)
May 01, 2014 24.98 25.19 24.95 25.03 50,560 +0.02(+0.07%)
Apr 30, 2014 24.88 25.06 24.82 25.01 1,400,567 +0.06(+0.26%)
Apr 29, 2014 24.85 24.97 24.76 24.95 120,971 +0.23(+0.92%)
Apr 28, 2014 24.71 24.88 24.41 24.72 35,150 +0.14(+0.56%)
Apr 25, 2014 24.91 24.92 24.56 24.58 59,135 -0.42(-1.68%)
Apr 24, 2014 25.23 25.23 24.88 25.00 42,013 +0.19(+0.77%)
Apr 23, 2014 24.95 24.95 24.80 24.81 31,035 -0.21(-0.84%)
Apr 22, 2014 24.96 25.08 24.85 25.02 53,008 +0.14(+0.55%)
Apr 21, 2014 24.84 24.90 24.75 24.88 30,775 +0.10(+0.41%)
Apr 17, 2014 24.69 24.78 24.78 24.78 107,324 +0.00(+0.00%)
Apr 16, 2014 24.66 24.79 24.53 24.78 29,264 +0.26(+1.04%)
Apr 15, 2014 24.53 24.60 24.07 24.53 228,587 +0.15(+0.60%)
Apr 14, 2014 24.34 24.52 24.23 24.38 54,868 +0.18(+0.76%)
Apr 11, 2014 24.37 24.53 24.14 24.20 99,466 -0.34(-1.38%)
Apr 10, 2014 25.21 25.22 24.47 24.54 68,548 -0.65(-2.57%)
Apr 09, 2014 24.81 25.20 24.81 25.18 50,873 +0.40(+1.62%)
Apr 08, 2014 24.51 24.82 24.51 24.78 43,731 +0.21(+0.85%)
Apr 07, 2014 24.64 24.82 24.43 24.57 139,077 -0.22(-0.88%)
Apr 04, 2014 25.55 25.55 24.74 24.79 83,546 -0.60(-2.37%)
Apr 03, 2014 25.71 25.71 25.32 25.39 142,144 -0.21(-0.82%)
Apr 02, 2014 25.70 25.70 25.50 25.60 34,168 +0.02(+0.07%)
Apr 01, 2014 25.36 25.59 25.32 25.59 52,193 +0.34(+1.34%)
Mar 31, 2014 25.19 25.33 25.15 25.25 61,003 +0.26(+1.02%)
Mar 28, 2014 24.98 25.20 24.93 24.99 34,912 +0.10(+0.40%)
Mar 27, 2014 25.07 25.07 24.80 24.89 69,744 -0.16(-0.62%)
Mar 26, 2014 25.57 25.58 25.04 25.05 71,184 -0.37(-1.44%)
Mar 25, 2014 25.41 25.54 25.21 25.41 29,752 +0.14(+0.54%)
Mar 24, 2014 25.50 25.53 25.07 25.28 69,990 -0.12(-0.47%)
Mar 21, 2014 25.68 25.70 25.36 25.39 47,718 -0.23(-0.89%)
Mar 20, 2014 25.49 25.69 25.39 25.62 58,116 +0.16(+0.61%)
Mar 19, 2014 25.65 25.65 25.39 25.47 51,834 -0.13(-0.50%)
Mar 18, 2014 25.31 25.61 25.28 25.59 36,646 +0.38(+1.52%)
Mar 17, 2014 25.04 25.28 25.04 25.21 47,002 +0.28(+1.14%)
Mar 14, 2014 25.07 25.11 24.91 24.93 56,611 -0.13(-0.51%)
Mar 13, 2014 25.59 25.59 25.00 25.06 63,819 -0.39(-1.54%)
Mar 12, 2014 25.32 25.45 25.16 25.45 40,563 +0.07(+0.29%)
Mar 11, 2014 25.55 25.60 25.31 25.38 24,828 -0.08(-0.32%)
Mar 10, 2014 25.60 25.60 25.39 25.46 80,202 -0.05(-0.18%)
Mar 07, 2014 25.74 25.74 25.45 25.50 37,953 -0.12(-0.46%)
Mar 06, 2014 25.72 25.72 25.59 25.62 48,208 -0.01(-0.04%)
Mar 05, 2014 25.66 25.67 25.57 25.63 47,211 +0.04(+0.15%)
Mar 04, 2014 25.49 25.62 25.48 25.59 56,521 +0.43(+1.70%)
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.