Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

172.40 +5.19 (+3.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 115.27 115.35 114.77 115.04 387,132 -0.38(-0.33%)
Jun 29, 2021 114.69 115.44 114.44 115.42 334,943 +0.79(+0.69%)
Jun 28, 2021 113.84 114.73 113.84 114.63 208,625 +1.30(+1.15%)
Jun 25, 2021 113.59 113.67 113.13 113.33 197,575 -0.16(-0.14%)
Jun 24, 2021 113.42 113.83 113.19 113.48 245,379 +0.81(+0.72%)
Jun 23, 2021 112.76 113.05 112.43 112.67 163,328 -0.05(-0.04%)
Jun 22, 2021 111.64 112.74 111.50 112.72 230,090 +1.08(+0.97%)
Jun 21, 2021 110.62 111.69 109.81 111.64 231,601 +1.06(+0.95%)
Jun 18, 2021 111.00 111.43 110.41 110.58 256,122 -0.95(-0.85%)
Jun 17, 2021 109.82 111.93 109.82 111.53 446,558 +1.39(+1.27%)
Jun 16, 2021 110.69 111.03 108.96 110.14 232,736 -0.42(-0.38%)
Jun 15, 2021 111.30 111.30 110.36 110.56 357,877 -0.81(-0.73%)
Jun 14, 2021 110.34 111.37 110.01 111.37 339,801 +1.24(+1.12%)
Jun 11, 2021 109.61 110.16 109.49 110.13 186,475 +0.72(+0.66%)
Jun 10, 2021 108.67 109.56 108.36 109.41 313,858 +0.95(+0.87%)
Jun 09, 2021 109.06 109.19 108.46 108.46 169,828 -0.07(-0.06%)
Jun 08, 2021 108.93 109.43 108.12 108.53 178,387 +0.13(+0.12%)
Jun 07, 2021 108.14 108.43 107.87 108.40 243,905 +0.14(+0.13%)
Jun 04, 2021 106.94 108.36 106.94 108.27 275,759 +2.06(+1.94%)
Jun 03, 2021 106.58 106.83 105.64 106.21 262,662 -1.20(-1.12%)
Jun 02, 2021 106.97 107.74 106.91 107.41 278,912 +0.67(+0.63%)
Jun 01, 2021 107.70 107.85 106.46 106.73 374,579 -0.45(-0.42%)
May 28, 2021 107.40 107.86 107.18 107.18 237,526 +0.25(+0.24%)
May 27, 2021 107.31 107.65 106.90 106.93 286,858 -0.42(-0.39%)
May 26, 2021 107.45 107.71 107.05 107.35 928,951 +0.15(+0.14%)
May 25, 2021 107.63 107.83 106.97 107.20 229,506 +0.02(+0.02%)
May 24, 2021 106.21 107.53 106.09 107.18 253,233 +1.87(+1.78%)
May 21, 2021 106.37 106.58 105.24 105.31 277,710 -0.54(-0.51%)
May 20, 2021 104.29 106.17 104.18 105.85 308,848 +2.10(+2.02%)
May 19, 2021 101.69 103.84 101.65 103.75 235,372 +0.30(+0.29%)
May 18, 2021 104.43 104.80 103.39 103.45 126,834 -0.68(-0.66%)
May 17, 2021 104.22 104.32 103.09 104.13 194,463 -0.72(-0.69%)
May 14, 2021 103.64 105.20 103.39 104.85 265,497 +2.42(+2.36%)
May 13, 2021 102.36 103.45 101.69 102.44 417,919 +1.08(+1.07%)
May 12, 2021 102.96 103.34 101.07 101.35 455,880 -3.07(-2.94%)
May 11, 2021 102.37 104.64 101.73 104.42 508,296 -0.07(-0.07%)
May 10, 2021 106.94 106.94 104.49 104.49 372,253 -2.82(-2.63%)
May 07, 2021 107.25 107.97 106.87 107.31 187,629 +1.06(+1.00%)
May 06, 2021 105.61 106.29 104.51 106.25 182,770 +0.57(+0.54%)
May 05, 2021 106.77 106.94 105.42 105.68 235,009 -0.22(-0.21%)
May 04, 2021 107.17 107.22 104.73 105.91 335,116 -2.18(-2.02%)
May 03, 2021 109.08 109.29 107.89 108.09 239,813 -0.45(-0.41%)
Apr 30, 2021 109.06 109.63 108.34 108.54 469,163 -1.58(-1.43%)
Apr 29, 2021 111.50 111.50 109.05 110.12 195,767 -0.41(-0.37%)
Apr 28, 2021 110.93 111.03 110.30 110.53 142,466 -0.81(-0.73%)
Apr 27, 2021 111.97 111.97 111.04 111.34 206,348 -0.45(-0.40%)
Apr 26, 2021 111.00 111.81 110.92 111.78 230,691 +0.92(+0.83%)
Apr 23, 2021 109.39 111.24 109.39 110.87 265,968 +1.65(+1.51%)
Apr 22, 2021 110.18 110.89 108.78 109.22 192,519 -1.11(-1.01%)
Apr 21, 2021 109.05 110.36 108.75 110.33 245,596 +1.12(+1.03%)
Apr 20, 2021 109.97 110.48 108.59 109.21 307,351 -1.02(-0.93%)
Apr 19, 2021 110.89 111.37 109.65 110.23 422,800 -1.13(-1.02%)
Apr 16, 2021 111.75 111.75 110.92 111.37 258,788 -0.14(-0.12%)
Apr 15, 2021 110.72 111.57 110.72 111.50 359,610 +1.92(+1.75%)
Apr 14, 2021 110.85 111.00 109.43 109.58 351,135 -1.29(-1.16%)
Apr 13, 2021 110.17 110.90 109.95 110.87 304,700 +1.19(+1.08%)
Apr 12, 2021 109.73 109.98 109.01 109.68 363,902 -0.39(-0.35%)
Apr 09, 2021 108.76 110.07 108.46 110.07 216,118 +0.98(+0.89%)
Apr 08, 2021 108.49 109.09 108.26 109.09 244,344 +1.61(+1.50%)
Apr 07, 2021 107.04 107.66 106.62 107.49 176,850 +0.43(+0.40%)
Apr 06, 2021 107.11 107.73 106.62 107.06 289,763 -0.25(-0.24%)
Apr 05, 2021 106.22 107.48 105.93 107.31 302,650 +1.92(+1.82%)
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.