Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

172.40 +5.19 (+3.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.06 109.63 108.34 108.54 469,163 -1.58(-1.43%)
Apr 29, 2021 111.50 111.50 109.05 110.12 195,767 -0.41(-0.37%)
Apr 28, 2021 110.93 111.03 110.30 110.53 142,466 -0.81(-0.73%)
Apr 27, 2021 111.97 111.97 111.04 111.34 206,348 -0.45(-0.40%)
Apr 26, 2021 111.00 111.81 110.92 111.78 230,691 +0.92(+0.83%)
Apr 23, 2021 109.39 111.24 109.39 110.87 265,968 +1.65(+1.51%)
Apr 22, 2021 110.18 110.89 108.78 109.22 192,519 -1.11(-1.01%)
Apr 21, 2021 109.05 110.36 108.75 110.33 245,596 +1.12(+1.03%)
Apr 20, 2021 109.97 110.48 108.59 109.21 307,351 -1.02(-0.93%)
Apr 19, 2021 110.89 111.37 109.65 110.23 422,800 -1.13(-1.02%)
Apr 16, 2021 111.75 111.75 110.92 111.37 258,788 -0.14(-0.12%)
Apr 15, 2021 110.72 111.57 110.72 111.50 359,610 +1.92(+1.75%)
Apr 14, 2021 110.85 111.00 109.43 109.58 351,135 -1.29(-1.16%)
Apr 13, 2021 110.17 110.90 109.95 110.87 304,700 +1.19(+1.08%)
Apr 12, 2021 109.73 109.98 109.01 109.68 363,902 -0.39(-0.35%)
Apr 09, 2021 108.76 110.07 108.46 110.07 216,118 +0.98(+0.89%)
Apr 08, 2021 108.49 109.09 108.26 109.09 244,344 +1.61(+1.50%)
Apr 07, 2021 107.04 107.66 106.62 107.49 176,850 +0.43(+0.40%)
Apr 06, 2021 107.11 107.73 106.62 107.06 289,763 -0.25(-0.24%)
Apr 05, 2021 106.22 107.48 105.93 107.31 302,650 +1.92(+1.82%)
Apr 01, 2021 104.55 105.46 104.51 105.39 411,928 +2.18(+2.12%)
Mar 31, 2021 102.27 103.93 102.27 103.21 266,758 +1.69(+1.66%)
Mar 30, 2021 101.50 101.74 100.68 101.52 244,570 -0.73(-0.71%)
Mar 29, 2021 102.86 103.00 101.65 102.25 204,428 -0.72(-0.70%)
Mar 26, 2021 100.53 103.08 100.53 102.97 189,347 +2.37(+2.35%)
Mar 25, 2021 99.93 100.91 99.17 100.60 292,010 -0.01(-0.01%)
Mar 24, 2021 102.73 102.89 100.61 100.61 238,290 -1.53(-1.50%)
Mar 23, 2021 103.15 103.57 101.85 102.14 439,089 -0.78(-0.76%)
Mar 22, 2021 101.67 103.44 101.66 102.92 365,580 +1.85(+1.83%)
Mar 19, 2021 101.30 101.84 100.35 101.07 328,229 -0.05(-0.05%)
Mar 18, 2021 102.87 103.00 101.08 101.12 366,044 -3.28(-3.14%)
Mar 17, 2021 103.40 105.03 102.64 104.40 420,009 -0.06(-0.06%)
Mar 16, 2021 104.56 105.51 103.85 104.46 496,989 +0.60(+0.58%)
Mar 15, 2021 102.74 103.89 102.41 103.86 517,759 +1.24(+1.20%)
Mar 12, 2021 102.12 102.64 101.40 102.62 328,342 -0.80(-0.77%)
Mar 11, 2021 102.55 103.91 102.38 103.42 405,284 +2.48(+2.46%)
Mar 10, 2021 102.41 102.58 100.76 100.94 367,563 -0.33(-0.33%)
Mar 09, 2021 100.05 101.93 99.79 101.27 448,986 +3.65(+3.74%)
Mar 08, 2021 100.04 100.65 97.51 97.62 486,268 -2.55(-2.55%)
Mar 05, 2021 99.73 100.42 96.53 100.17 492,462 +1.61(+1.63%)
Mar 04, 2021 100.77 101.45 97.26 98.56 689,410 -2.62(-2.59%)
Mar 03, 2021 103.81 103.89 101.05 101.18 371,622 -2.85(-2.74%)
Mar 02, 2021 106.11 106.25 103.96 104.03 294,985 -1.81(-1.71%)
Mar 01, 2021 104.27 105.95 103.77 105.84 858,412 +3.37(+3.29%)
Feb 26, 2021 102.76 103.92 101.37 102.47 416,311 +0.70(+0.69%)
Feb 25, 2021 104.71 105.53 101.39 101.77 409,189 -3.87(-3.67%)
Feb 24, 2021 103.56 105.76 102.65 105.65 351,756 +1.33(+1.28%)
Feb 23, 2021 102.90 104.88 100.71 104.31 558,128 -0.49(-0.46%)
Feb 22, 2021 106.07 106.37 104.78 104.80 293,923 -2.64(-2.45%)
Feb 19, 2021 107.97 108.20 106.95 107.44 168,333 +0.08(+0.07%)
Feb 18, 2021 106.75 107.53 105.91 107.36 233,616 -0.50(-0.46%)
Feb 17, 2021 108.01 108.09 106.64 107.86 224,843 -1.15(-1.05%)
Feb 16, 2021 109.95 109.96 108.61 109.00 239,526 -0.45(-0.41%)
Feb 12, 2021 108.50 109.47 108.22 109.45 163,400 +0.71(+0.65%)
Feb 11, 2021 108.19 108.83 107.97 108.74 222,526 +1.18(+1.09%)
Feb 10, 2021 108.20 108.43 106.73 107.56 212,741 -0.22(-0.21%)
Feb 09, 2021 107.54 108.19 107.49 107.79 188,630 -0.03(-0.03%)
Feb 08, 2021 107.04 107.82 107.00 107.82 223,961 +1.20(+1.12%)
Feb 05, 2021 106.95 106.95 106.22 106.62 266,887 +0.07(+0.06%)
Feb 04, 2021 105.31 106.55 105.09 106.55 240,555 +1.75(+1.67%)
Feb 03, 2021 105.60 105.62 104.48 104.80 274,888 -0.37(-0.35%)
Feb 02, 2021 104.64 105.40 104.45 105.17 242,781 +1.65(+1.60%)
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.