Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 123.64 124.14 123.24 123.32 152,891 +0.09(+0.07%)
Aug 31, 2021 123.95 123.95 123.02 123.23 210,396 -0.79(-0.64%)
Aug 30, 2021 123.19 124.14 123.19 124.02 169,064 +1.25(+1.02%)
Aug 27, 2021 121.58 122.87 121.44 122.77 156,878 +1.37(+1.13%)
Aug 26, 2021 122.04 122.29 121.24 121.40 194,429 -0.70(-0.58%)
Aug 25, 2021 122.39 122.58 121.89 122.10 134,788 +0.02(+0.02%)
Aug 24, 2021 122.18 122.43 121.99 122.08 281,820 +0.21(+0.18%)
Aug 23, 2021 120.57 122.06 120.57 121.87 303,815 +1.61(+1.34%)
Aug 20, 2021 119.24 120.31 119.04 120.26 177,553 +1.51(+1.27%)
Aug 19, 2021 117.18 119.21 116.92 118.75 379,152 +0.87(+0.74%)
Aug 18, 2021 119.14 119.57 117.75 117.88 170,994 -1.43(-1.20%)
Aug 17, 2021 119.68 119.84 118.59 119.31 232,300 -1.11(-0.92%)
Aug 16, 2021 119.86 120.42 118.65 120.41 327,190 +0.23(+0.20%)
Aug 13, 2021 119.79 120.28 119.61 120.18 155,763 +0.52(+0.43%)
Aug 12, 2021 118.90 119.70 118.43 119.66 276,971 +0.69(+0.58%)
Aug 11, 2021 119.54 119.68 118.31 118.97 198,911 -0.11(-0.09%)
Aug 10, 2021 120.28 120.41 118.80 119.08 138,808 -0.96(-0.80%)
Aug 09, 2021 120.34 120.50 119.75 120.04 236,327 -0.20(-0.16%)
Aug 06, 2021 120.17 120.42 119.87 120.24 191,011 -0.28(-0.24%)
Aug 05, 2021 120.00 120.53 119.76 120.52 225,745 +0.76(+0.64%)
Aug 04, 2021 119.39 120.00 119.06 119.76 438,270 +0.33(+0.28%)
Aug 03, 2021 119.00 119.48 118.02 119.42 191,924 +0.65(+0.54%)
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.