Fidelity Info Tech MSCI ETF (NY: FTEC )

110.07 USD +1.09 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 110.01 110.75 109.62 110.07 182,925 +1.09(+1.00%)
May 06, 2021 108.33 109.02 107.20 108.98 178,188 +0.58(+0.54%)
May 05, 2021 109.52 109.69 108.13 108.40 229,117 -0.23(-0.21%)
May 04, 2021 109.93 109.98 107.42 108.63 326,714 -2.24(-2.02%)
May 03, 2021 111.88 112.10 110.67 110.87 233,801 -0.46(-0.41%)
Apr 30, 2021 111.87 112.45 111.13 111.33 457,400 -1.62(-1.43%)
Apr 29, 2021 114.37 114.37 111.85 112.95 190,859 -0.42(-0.37%)
Apr 28, 2021 113.78 113.88 113.14 113.37 138,894 -0.83(-0.73%)
Apr 27, 2021 114.85 114.85 113.90 114.20 201,175 -0.46(-0.40%)
Apr 26, 2021 113.85 114.69 113.77 114.66 224,907 +0.94(+0.83%)
Apr 23, 2021 112.20 114.10 112.20 113.72 259,300 +1.69(+1.51%)
Apr 22, 2021 113.01 113.74 111.58 112.03 187,692 -1.14(-1.01%)
Apr 21, 2021 111.85 113.20 111.55 113.17 239,439 +1.15(+1.03%)
Apr 20, 2021 112.80 113.32 111.38 112.02 299,645 -1.05(-0.93%)
Apr 19, 2021 113.74 114.23 112.47 113.07 412,199 -1.16(-1.02%)
Apr 16, 2021 114.62 114.62 113.77 114.23 252,300 -0.14(-0.12%)
Apr 15, 2021 113.57 114.44 113.57 114.37 350,594 +1.97(+1.75%)
Apr 14, 2021 113.70 113.86 112.24 112.40 342,331 -1.32(-1.16%)
Apr 13, 2021 113.00 113.75 112.78 113.72 297,061 +1.22(+1.08%)
Apr 12, 2021 112.55 112.81 111.81 112.50 354,778 -0.40(-0.35%)
Apr 09, 2021 111.56 112.90 111.25 112.90 210,700 +1.00(+0.89%)
Apr 08, 2021 111.28 111.90 111.04 111.90 238,218 +1.65(+1.50%)
Apr 07, 2021 109.79 110.43 109.37 110.25 172,416 +0.44(+0.40%)
Apr 06, 2021 109.87 110.50 109.36 109.81 282,498 -0.26(-0.24%)
Apr 05, 2021 108.95 110.24 108.65 110.07 295,062 +1.97(+1.82%)
Apr 01, 2021 107.24 108.17 107.20 108.10 401,600 +2.24(+2.12%)
Mar 31, 2021 104.90 106.60 104.90 105.86 260,070 +1.73(+1.66%)
Mar 30, 2021 104.11 104.36 103.27 104.13 238,438 -0.75(-0.72%)
Mar 29, 2021 105.50 105.65 104.26 104.88 199,303 -0.74(-0.70%)
Mar 26, 2021 103.11 105.73 103.11 105.62 184,600 +2.43(+2.35%)
Mar 25, 2021 102.50 103.50 101.72 103.19 284,689 -0.01(-0.01%)
Mar 24, 2021 105.37 105.54 103.20 103.20 232,316 -1.57(-1.50%)
Mar 23, 2021 105.80 106.23 104.46 104.77 428,080 -0.80(-0.76%)
Mar 22, 2021 104.29 106.10 104.27 105.57 356,414 +1.90(+1.83%)
Mar 19, 2021 103.90 104.46 102.93 103.67 320,000 -0.25(-0.24%)
Mar 18, 2021 105.72 105.85 103.88 103.92 356,187 -3.37(-3.14%)
Mar 17, 2021 106.26 107.94 105.48 107.29 408,698 -0.06(-0.06%)
Mar 16, 2021 107.45 108.43 106.72 107.35 483,605 +0.62(+0.58%)
Mar 15, 2021 105.58 106.77 105.24 106.73 503,816 +1.27(+1.20%)
Mar 12, 2021 104.95 105.48 104.20 105.46 319,500 -0.82(-0.77%)
Mar 11, 2021 105.39 106.79 105.21 106.28 394,370 +2.55(+2.46%)
Mar 10, 2021 105.24 105.42 103.55 103.73 357,665 -0.34(-0.33%)
Mar 09, 2021 102.82 104.75 102.55 104.07 436,895 +3.75(+3.74%)
Mar 08, 2021 102.81 103.44 100.21 100.32 473,173 -2.62(-2.55%)
Mar 05, 2021 102.49 103.20 99.20 102.94 479,200 +1.65(+1.63%)
Mar 04, 2021 103.56 104.26 99.95 101.29 670,844 -2.69(-2.59%)
Mar 03, 2021 106.68 106.76 103.84 103.98 361,614 -2.93(-2.74%)
Mar 02, 2021 109.05 109.19 106.84 106.91 287,041 -1.86(-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.