Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.69 62.70 60.28 60.69 893,005 -1.06(-1.72%)
Mar 30, 2020 59.91 61.88 59.91 61.75 656,860 +2.30(+3.88%)
Mar 27, 2020 60.47 61.35 59.34 59.45 886,586 -2.69(-4.33%)
Mar 26, 2020 59.19 62.32 59.19 62.14 1,052,621 +3.60(+6.15%)
Mar 25, 2020 59.15 61.26 57.43 58.54 1,081,733 +0.00(+0.00%)
Mar 24, 2020 56.29 58.54 56.15 58.54 970,626 +5.50(+10.37%)
Mar 23, 2020 53.30 54.39 51.31 53.04 1,116,802 -0.50(-0.94%)
Mar 20, 2020 57.16 57.77 53.41 53.55 811,386 -2.27(-4.06%)
Mar 19, 2020 54.83 57.65 53.49 55.81 1,102,864 +0.11(+0.19%)
Mar 18, 2020 54.19 56.52 52.38 55.71 1,110,006 -1.93(-3.34%)
Mar 17, 2020 55.46 58.50 53.63 57.63 1,640,599 +3.52(+6.50%)
Mar 16, 2020 55.47 59.07 54.05 54.12 1,242,837 -8.69(-13.84%)
Mar 13, 2020 59.95 62.88 57.09 62.81 1,281,978 +6.45(+11.44%)
Mar 12, 2020 58.06 61.34 55.88 56.36 1,739,940 -6.41(-10.21%)
Mar 11, 2020 64.11 64.55 61.85 62.77 674,366 -3.19(-4.83%)
Mar 10, 2020 64.50 65.96 62.24 65.96 829,554 +3.95(+6.37%)
Mar 09, 2020 64.68 64.69 61.66 62.01 1,652,047 -5.13(-7.63%)
Mar 06, 2020 66.48 67.60 65.38 67.13 1,031,519 -1.56(-2.27%)
Mar 05, 2020 69.04 70.32 68.24 68.69 678,008 -2.19(-3.09%)
Mar 04, 2020 69.56 70.90 68.64 70.88 561,545 +2.84(+4.18%)
Mar 03, 2020 71.06 71.53 67.37 68.04 1,213,474 -2.65(-3.75%)
Mar 02, 2020 68.14 70.69 66.96 70.69 1,229,318 +3.49(+5.19%)
Feb 28, 2020 63.99 67.60 63.69 67.20 1,627,928 +0.60(+0.90%)
Feb 27, 2020 67.88 69.43 66.56 66.60 1,566,498 -3.60(-5.13%)
Feb 26, 2020 70.23 71.78 69.75 70.21 949,349 +0.16(+0.23%)
Feb 25, 2020 72.94 73.23 69.74 70.04 1,515,685 -2.27(-3.14%)
Feb 24, 2020 71.83 73.31 71.05 72.32 1,659,272 -3.13(-4.15%)
Feb 21, 2020 76.73 76.83 74.96 75.45 700,619 -1.72(-2.23%)
Feb 20, 2020 77.80 77.96 76.04 77.17 534,424 -0.71(-0.92%)
Feb 19, 2020 77.49 78.03 77.45 77.88 353,054 +0.86(+1.11%)
Feb 18, 2020 76.76 77.14 76.59 77.03 437,751 -0.30(-0.39%)
Feb 14, 2020 77.19 77.46 76.95 77.33 289,693 +0.31(+0.40%)
Feb 13, 2020 76.61 77.37 76.47 77.02 364,204 -0.13(-0.17%)
Feb 12, 2020 76.81 77.17 76.49 77.15 330,464 +0.84(+1.10%)
Feb 11, 2020 77.14 77.22 76.11 76.31 454,282 -0.20(-0.26%)
Feb 10, 2020 75.16 76.52 75.08 76.52 419,883 +0.96(+1.28%)
Feb 07, 2020 75.92 76.14 75.36 75.55 479,638 -0.70(-0.92%)
Feb 06, 2020 75.94 76.26 75.57 76.26 376,491 +0.60(+0.79%)
Feb 05, 2020 76.48 76.48 75.09 75.66 673,111 +0.36(+0.47%)
Feb 04, 2020 74.60 75.40 74.43 75.30 500,279 +1.96(+2.67%)
Feb 03, 2020 72.51 73.49 72.45 73.35 489,115 +0.92(+1.28%)
Jan 31, 2020 74.11 74.17 72.18 72.42 780,645 -2.00(-2.69%)
Jan 30, 2020 73.75 74.50 73.40 74.43 379,159 +0.52(+0.70%)
Jan 29, 2020 74.41 74.42 73.66 73.90 476,936 +0.10(+0.13%)
Jan 28, 2020 73.04 73.97 72.85 73.81 423,494 +1.35(+1.86%)
Jan 27, 2020 72.46 72.96 72.04 72.46 910,115 -1.76(-2.38%)
Jan 24, 2020 75.12 75.25 73.90 74.22 550,116 -0.34(-0.45%)
Jan 23, 2020 74.33 74.57 73.94 74.56 331,627 +0.35(+0.47%)
Jan 22, 2020 74.44 74.71 74.14 74.21 533,960 +0.28(+0.38%)
Jan 21, 2020 73.83 74.34 73.70 73.93 519,757 -0.08(-0.10%)
Jan 17, 2020 73.93 74.05 73.51 74.01 525,931 +0.41(+0.56%)
Jan 16, 2020 73.08 73.60 72.99 73.60 448,869 +1.02(+1.41%)
Jan 15, 2020 72.59 72.98 72.38 72.58 453,292 +0.03(+0.04%)
Jan 14, 2020 72.98 73.02 72.45 72.55 459,647 -0.40(-0.54%)
Jan 13, 2020 72.29 72.94 72.24 72.94 472,167 +0.98(+1.37%)
Jan 10, 2020 72.38 72.48 71.81 71.96 528,630 -0.13(-0.19%)
Jan 09, 2020 71.91 72.11 71.57 72.09 496,958 +0.81(+1.14%)
Jan 08, 2020 70.56 71.59 70.52 71.28 400,885 +0.76(+1.08%)
Jan 07, 2020 70.65 70.85 70.43 70.52 421,618 -0.03(-0.04%)
Jan 06, 2020 69.69 70.59 69.54 70.55 744,770 +0.14(+0.21%)
Jan 03, 2020 70.15 70.80 69.95 70.41 520,222 -0.68(-0.96%)
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.