Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

156.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 102.89 104.06 101.51 102.61 415,752 +0.70(+0.69%)
Feb 25, 2021 104.85 105.67 101.53 101.91 408,640 -3.88(-3.67%)
Feb 24, 2021 103.70 105.90 102.79 105.79 351,283 +1.33(+1.28%)
Feb 23, 2021 103.04 105.02 100.85 104.45 557,379 -0.49(-0.46%)
Feb 22, 2021 106.22 106.51 104.92 104.94 293,528 -2.64(-2.45%)
Feb 19, 2021 108.12 108.34 107.09 107.58 168,107 +0.08(+0.07%)
Feb 18, 2021 106.90 107.68 106.06 107.50 233,302 -0.50(-0.46%)
Feb 17, 2021 108.16 108.23 106.78 108.00 224,541 -1.15(-1.05%)
Feb 16, 2021 110.09 110.11 108.76 109.15 239,205 -0.45(-0.41%)
Feb 12, 2021 108.64 109.62 108.36 109.60 163,181 +0.71(+0.65%)
Feb 11, 2021 108.33 108.98 108.12 108.89 222,228 +1.18(+1.09%)
Feb 10, 2021 108.34 108.58 106.87 107.71 212,455 -0.22(-0.21%)
Feb 09, 2021 107.69 108.34 107.63 107.93 188,377 -0.03(-0.03%)
Feb 08, 2021 107.18 107.96 107.14 107.96 223,660 +1.20(+1.12%)
Feb 05, 2021 107.09 107.09 106.36 106.76 266,529 +0.07(+0.06%)
Feb 04, 2021 105.46 106.69 105.23 106.69 240,232 +1.75(+1.67%)
Feb 03, 2021 105.74 105.76 104.62 104.94 274,519 -0.37(-0.35%)
Feb 02, 2021 104.78 105.55 104.59 105.31 242,455 +1.66(+1.60%)
Feb 01, 2021 102.30 104.08 101.58 103.65 308,971 +2.53(+2.50%)
Jan 29, 2021 103.18 103.39 100.54 101.12 532,237 -2.41(-2.32%)
Jan 28, 2021 103.37 105.06 103.12 103.53 276,815 +0.55(+0.53%)
Jan 27, 2021 104.35 104.75 102.06 102.98 462,177 -2.11(-2.00%)
Jan 26, 2021 105.66 105.89 104.92 105.09 238,994 -0.36(-0.34%)
Jan 25, 2021 106.08 106.36 102.91 105.45 295,004 +0.67(+0.64%)
Jan 22, 2021 104.55 105.08 104.37 104.78 221,885 -0.16(-0.16%)
Jan 21, 2021 104.50 105.28 103.86 104.94 290,102 +1.19(+1.15%)
Jan 20, 2021 102.60 104.09 102.60 103.75 423,778 +1.79(+1.76%)
Jan 19, 2021 101.48 102.09 101.03 101.96 397,155 +1.33(+1.32%)
Jan 15, 2021 101.63 102.06 100.43 100.63 260,987 -1.04(-1.02%)
Jan 14, 2021 102.60 102.96 101.60 101.68 278,127 -0.65(-0.64%)
Jan 13, 2021 101.89 102.71 101.70 102.33 195,232 +0.55(+0.55%)
Jan 12, 2021 102.00 102.12 100.79 101.77 355,059 -0.25(-0.25%)
Jan 11, 2021 101.83 102.72 101.51 102.03 252,992 -0.89(-0.86%)
Jan 08, 2021 102.84 103.23 101.74 102.91 305,425 +0.81(+0.79%)
Jan 07, 2021 100.49 102.33 100.41 102.11 377,663 +2.73(+2.75%)
Jan 06, 2021 99.44 101.17 99.00 99.38 447,991 -1.59(-1.57%)
Jan 05, 2021 100.08 101.08 100.02 100.97 590,844 +0.76(+0.76%)
Jan 04, 2021 102.37 102.37 98.75 100.20 692,684 -1.63(-1.60%)
Dec 31, 2020 101.83 101.83 101.83 216,496 +0.06(+0.06%)
Dec 30, 2020 102.00 102.24 101.58 101.77 216,496 +0.22(+0.21%)
Dec 29, 2020 102.86 102.93 101.46 101.56 221,974 -0.68(-0.67%)
Dec 28, 2020 102.58 102.59 101.81 102.24 306,073 +0.67(+0.66%)
Dec 24, 2020 101.14 101.82 101.14 101.57 190,788 +0.67(+0.67%)
Dec 23, 2020 101.94 101.94 100.90 100.90 220,053 -0.96(-0.95%)
Dec 22, 2020 101.47 102.17 101.00 101.86 209,954 +1.10(+1.09%)
Dec 21, 2020 99.57 100.81 98.63 100.76 296,083 +0.12(+0.12%)
Dec 18, 2020 100.98 101.08 100.01 100.64 182,680 -0.13(-0.13%)
Dec 17, 2020 100.58 100.88 100.28 100.77 219,916 +0.91(+0.92%)
Dec 16, 2020 99.28 100.09 98.99 99.86 279,164 +0.76(+0.77%)
Dec 15, 2020 98.44 99.10 98.03 99.10 189,427 +1.63(+1.68%)
Dec 14, 2020 97.52 98.31 97.45 97.46 249,978 +0.31(+0.32%)
Dec 11, 2020 96.75 97.15 96.00 97.15 309,615 -0.11(-0.11%)
Dec 10, 2020 96.37 97.64 96.13 97.26 237,446 +0.49(+0.50%)
Dec 09, 2020 98.86 99.11 96.47 96.77 274,543 -2.14(-2.16%)
Dec 08, 2020 98.43 99.18 98.08 98.91 184,824 +0.44(+0.44%)
Dec 07, 2020 98.22 98.66 98.12 98.47 245,626 +0.34(+0.35%)
Dec 04, 2020 97.36 98.15 97.14 98.13 168,843 +1.05(+1.08%)
Dec 03, 2020 97.15 97.74 96.93 97.08 260,863 +0.08(+0.08%)
Dec 02, 2020 96.73 97.13 95.95 97.01 206,875 -0.17(-0.17%)
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.