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 (%)
Mar 31, 2017 38.38 38.50 38.33 38.39 191,569 -0.03(-0.07%)
Mar 30, 2017 38.40 38.49 38.33 38.42 174,758 +0.05(+0.12%)
Mar 29, 2017 38.27 38.39 38.19 38.37 130,009 +0.09(+0.24%)
Mar 28, 2017 37.98 38.38 37.93 38.28 168,148 +0.26(+0.69%)
Mar 27, 2017 37.75 38.09 37.56 38.02 184,391 +0.03(+0.07%)
Mar 24, 2017 38.11 38.23 37.82 37.99 170,123 +0.04(+0.10%)
Mar 23, 2017 37.97 38.09 37.87 37.95 115,130 -0.10(-0.27%)
Mar 22, 2017 37.74 38.07 37.72 38.06 276,976 +0.32(+0.84%)
Mar 21, 2017 38.54 38.58 37.73 37.74 315,755 -0.63(-1.65%)
Mar 20, 2017 38.37 38.49 38.29 38.37 157,407 +0.01(+0.02%)
Mar 17, 2017 38.52 38.53 38.33 38.37 231,502 +0.03(+0.08%)
Mar 16, 2017 38.41 38.42 38.25 38.34 165,058 +0.12(+0.32%)
Mar 15, 2017 38.07 38.30 37.94 38.22 149,308 +0.24(+0.64%)
Mar 14, 2017 38.07 38.07 37.83 37.97 218,240 -0.12(-0.32%)
Mar 13, 2017 38.04 38.11 38.02 38.09 167,922 +0.08(+0.22%)
Mar 10, 2017 38.04 38.10 37.86 38.01 272,660 +0.16(+0.42%)
Mar 09, 2017 37.84 37.90 37.65 37.85 179,818 +0.01(+0.02%)
Mar 08, 2017 37.86 37.98 37.81 37.84 137,412 +0.02(+0.05%)
Mar 07, 2017 37.80 37.96 37.75 37.82 209,261 +0.04(+0.10%)
Mar 06, 2017 37.74 37.85 37.63 37.79 172,659 -0.07(-0.20%)
Mar 03, 2017 37.81 37.86 37.69 37.86 175,100 +0.05(+0.12%)
Mar 02, 2017 38.08 38.09 37.79 37.81 417,673 -0.27(-0.71%)
Mar 01, 2017 37.81 38.13 37.73 38.08 500,194 +0.52(+1.39%)
Feb 28, 2017 37.81 37.81 37.51 37.56 828,520 -0.21(-0.55%)
Feb 27, 2017 37.76 37.79 37.65 37.77 241,606 +0.01(+0.03%)
Feb 24, 2017 37.64 37.76 37.37 37.76 228,836 +0.07(+0.17%)
Feb 23, 2017 37.86 37.86 37.51 37.69 222,538 -0.09(-0.25%)
Feb 22, 2017 37.70 37.79 37.61 37.79 179,711 +0.06(+0.15%)
Feb 21, 2017 37.65 37.74 37.57 37.73 576,681 +0.20(+0.55%)
Feb 17, 2017 37.53 37.53 37.53 0 +0.12(+0.32%)
Feb 16, 2017 37.41 37.50 37.31 37.41 223,387 +0.06(+0.15%)
Feb 15, 2017 37.22 37.39 37.14 37.35 350,680 +0.15(+0.40%)
Feb 14, 2017 37.08 37.20 36.95 37.20 316,341 +0.15(+0.40%)
Feb 13, 2017 36.99 37.13 36.97 37.05 248,726 +0.20(+0.53%)
Feb 10, 2017 36.89 36.93 36.73 36.86 254,703 +0.08(+0.23%)
Feb 09, 2017 36.66 36.85 36.61 36.77 211,006 +0.18(+0.48%)
Feb 08, 2017 36.56 36.66 36.41 36.60 391,955 +0.06(+0.15%)
Feb 07, 2017 36.48 36.62 36.44 36.54 227,717 +0.15(+0.42%)
Feb 06, 2017 36.32 36.40 36.23 36.39 192,021 +0.01(+0.04%)
Feb 03, 2017 36.29 36.39 36.21 36.37 369,537 +0.31(+0.86%)
Feb 02, 2017 36.00 36.16 35.87 36.06 389,292 +0.01(+0.02%)
Feb 01, 2017 36.14 36.20 35.85 36.06 358,473 +0.27(+0.75%)
Jan 31, 2017 35.82 35.86 35.60 35.79 184,391 -0.20(-0.54%)
Jan 30, 2017 36.16 36.16 35.74 35.98 314,549 -0.26(-0.72%)
Jan 27, 2017 36.28 36.33 36.18 36.24 235,967 +0.07(+0.21%)
Jan 26, 2017 36.30 36.34 36.05 36.17 200,715 -0.07(-0.21%)
Jan 25, 2017 36.13 36.26 36.08 36.24 314,220 +0.37(+1.04%)
Jan 24, 2017 35.55 35.93 35.53 35.87 203,197 +0.39(+1.10%)
Jan 23, 2017 35.42 35.51 35.26 35.48 125,150 +0.04(+0.10%)
Jan 20, 2017 35.44 35.53 35.37 35.44 119,043 +0.14(+0.40%)
Jan 19, 2017 35.36 35.48 35.24 35.30 92,893 -0.07(-0.21%)
Jan 18, 2017 35.34 35.39 35.23 35.38 124,327 +0.14(+0.40%)
Jan 17, 2017 35.38 35.38 35.15 35.24 166,234 -0.19(-0.53%)
Jan 13, 2017 35.42 35.42 35.42 0 +0.11(+0.32%)
Jan 12, 2017 35.30 35.32 34.91 35.31 135,725 -0.07(-0.21%)
Jan 11, 2017 35.21 35.40 35.15 35.39 178,258 +0.20(+0.56%)
Jan 10, 2017 35.22 35.33 35.12 35.19 267,596 +0.00(+0.00%)
Jan 09, 2017 35.16 35.29 35.16 35.19 159,036 +0.09(+0.27%)
Jan 06, 2017 34.95 35.19 34.76 35.10 262,752 +0.28(+0.80%)
Jan 05, 2017 34.76 34.93 34.70 34.82 165,976 +0.03(+0.08%)
Jan 04, 2017 34.64 34.82 34.64 34.79 136,274 +0.20(+0.59%)
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.