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 (%)
Oct 30, 2015 31.05 31.05 30.76 30.80 97,594 -0.10(-0.33%)
Oct 29, 2015 30.86 30.94 30.78 30.90 91,844 -0.17(-0.53%)
Oct 28, 2015 30.61 31.08 30.61 31.06 589,966 +0.56(+1.84%)
Oct 27, 2015 30.59 30.71 30.48 30.50 46,601 -0.21(-0.69%)
Oct 26, 2015 30.82 30.82 30.61 30.71 256,299 -0.12(-0.39%)
Oct 23, 2015 30.76 30.96 30.62 30.83 417,855 +0.79(+2.63%)
Oct 22, 2015 29.59 30.09 29.56 30.04 55,578 +0.71(+2.41%)
Oct 21, 2015 29.72 29.74 29.34 29.34 99,144 -0.29(-0.99%)
Oct 20, 2015 29.66 29.71 29.54 29.63 365,437 -0.12(-0.40%)
Oct 19, 2015 29.58 29.75 29.57 29.75 258,323 +0.12(+0.40%)
Oct 16, 2015 29.65 29.65 29.45 29.63 54,780 +0.08(+0.26%)
Oct 15, 2015 29.35 29.56 29.32 29.55 71,074 +0.36(+1.25%)
Oct 14, 2015 29.22 29.38 29.09 29.19 807,012 -0.05(-0.16%)
Oct 13, 2015 29.20 29.46 29.20 29.23 71,342 -0.10(-0.34%)
Oct 12, 2015 29.37 29.39 29.25 29.34 51,378 +0.00(+0.00%)
Oct 09, 2015 29.24 29.37 29.17 29.34 247,971 +0.14(+0.47%)
Oct 08, 2015 29.00 29.24 28.84 29.20 49,452 +0.15(+0.51%)
Oct 07, 2015 29.08 29.12 28.69 29.05 62,504 +0.17(+0.57%)
Oct 06, 2015 28.80 28.95 28.73 28.89 45,773 +0.06(+0.19%)
Oct 05, 2015 28.45 28.92 28.45 28.83 108,300 +0.55(+1.95%)
Oct 02, 2015 27.50 28.28 27.42 28.28 69,490 +0.43(+1.55%)
Oct 01, 2015 27.86 27.86 27.50 27.85 136,392 +0.04(+0.13%)
Sep 30, 2015 27.59 27.84 27.52 27.81 85,331 +0.52(+1.92%)
Sep 29, 2015 27.44 27.62 27.07 27.29 56,681 -0.15(-0.54%)
Sep 28, 2015 27.92 27.98 27.38 27.43 78,428 -0.63(-2.26%)
Sep 25, 2015 28.40 28.43 27.93 28.07 70,221 -0.05(-0.16%)
Sep 24, 2015 27.90 28.18 27.67 28.11 74,340 -0.05(-0.16%)
Sep 23, 2015 28.16 28.25 28.01 28.16 236,388 +0.08(+0.29%)
Sep 22, 2015 28.14 28.21 27.95 28.08 64,482 -0.48(-1.67%)
Sep 21, 2015 28.46 28.69 28.35 28.55 46,306 +0.24(+0.84%)
Sep 18, 2015 28.32 28.58 28.27 28.32 56,755 -0.38(-1.32%)
Sep 17, 2015 28.77 29.10 28.62 28.70 142,851 -0.16(-0.57%)
Sep 16, 2015 28.74 28.87 28.65 28.86 96,589 +0.15(+0.51%)
Sep 15, 2015 28.46 28.78 28.45 28.71 511,395 +0.38(+1.32%)
Sep 14, 2015 28.58 28.58 28.27 28.34 401,592 -0.05(-0.16%)
Sep 11, 2015 28.13 28.38 28.10 28.38 55,113 +0.12(+0.42%)
Sep 10, 2015 27.97 28.45 27.97 28.27 41,984 +0.30(+1.08%)
Sep 09, 2015 28.61 28.67 27.94 27.96 96,854 -0.38(-1.36%)
Sep 08, 2015 28.06 28.37 28.05 28.35 735,714 +0.75(+2.72%)
Sep 04, 2015 27.62 27.60 27.60 27.60 55,827 -0.38(-1.37%)
Sep 03, 2015 28.06 28.30 27.88 27.98 122,602 +0.02(+0.07%)
Sep 02, 2015 27.72 27.96 27.43 27.96 370,936 +0.67(+2.45%)
Sep 01, 2015 27.66 27.83 27.17 27.29 1,392,018 -0.92(-3.28%)
Aug 31, 2015 28.33 28.53 28.14 28.22 431,587 -0.22(-0.77%)
Aug 28, 2015 28.25 28.50 28.22 28.44 69,771 +0.07(+0.26%)
Aug 27, 2015 28.03 28.37 27.78 28.37 363,794 +0.68(+2.45%)
Aug 26, 2015 26.94 27.76 26.73 27.69 184,316 +1.27(+4.81%)
Aug 25, 2015 27.73 27.79 26.42 26.42 344,131 -0.29(-1.10%)
Aug 24, 2015 24.48 27.70 22.88 26.71 733,851 -0.97(-3.51%)
Aug 21, 2015 28.39 28.65 27.68 27.68 926,273 -1.11(-3.85%)
Aug 20, 2015 29.31 29.31 28.79 28.79 133,867 -0.80(-2.69%)
Aug 19, 2015 29.67 29.77 29.38 29.58 50,170 -0.16(-0.55%)
Aug 18, 2015 29.89 29.91 29.74 29.75 247,881 -0.18(-0.61%)
Aug 17, 2015 29.67 29.95 29.55 29.93 70,833 +0.16(+0.55%)
Aug 14, 2015 29.56 29.78 29.55 29.77 191,398 +0.13(+0.45%)
Aug 13, 2015 29.76 29.83 29.58 29.63 30,346 -0.03(-0.11%)
Aug 12, 2015 29.38 29.73 29.05 29.67 114,599 +0.11(+0.37%)
Aug 11, 2015 29.91 29.94 29.45 29.56 76,526 -0.46(-1.52%)
Aug 10, 2015 29.81 30.09 29.81 30.01 73,038 +0.43(+1.46%)
Aug 07, 2015 29.50 29.60 29.39 29.58 82,445 +0.03(+0.12%)
Aug 06, 2015 29.95 29.95 29.47 29.55 115,539 -0.34(-1.14%)
Aug 05, 2015 29.76 30.10 29.66 29.89 75,583 +0.29(+1.00%)
Aug 04, 2015 29.72 29.74 29.50 29.59 77,912 -0.16(-0.52%)
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.