Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.78 74.74 73.30 74.47 753,623 +0.81(+1.10%)
May 28, 2020 73.57 74.98 73.43 73.66 448,273 -0.13(-0.17%)
May 27, 2020 73.41 73.79 71.71 73.79 601,933 +0.47(+0.65%)
May 26, 2020 74.80 74.93 73.27 73.31 514,197 +0.02(+0.03%)
May 22, 2020 72.88 73.37 72.55 73.29 278,238 +0.34(+0.46%)
May 21, 2020 73.85 74.08 72.82 72.95 364,402 -0.94(-1.27%)
May 20, 2020 73.23 74.03 73.23 73.89 357,689 +1.61(+2.23%)
May 19, 2020 72.55 73.39 72.27 72.28 365,992 -0.14(-0.19%)
May 18, 2020 72.16 72.85 71.93 72.41 510,944 +1.70(+2.41%)
May 15, 2020 69.26 70.72 69.15 70.71 260,551 +0.38(+0.54%)
May 14, 2020 68.86 70.33 68.12 70.33 393,292 +0.81(+1.17%)
May 13, 2020 70.79 71.33 68.58 69.52 795,488 -1.23(-1.74%)
May 12, 2020 72.62 72.80 70.75 70.75 672,041 -1.57(-2.17%)
May 11, 2020 71.42 72.72 71.19 72.32 446,388 +0.44(+0.61%)
May 08, 2020 71.51 71.90 71.01 71.88 529,998 +1.08(+1.53%)
May 07, 2020 70.58 71.12 70.46 70.80 547,773 +1.31(+1.88%)
May 06, 2020 69.59 70.18 69.16 69.49 321,616 +0.55(+0.80%)
May 05, 2020 68.74 69.82 68.70 68.94 517,957 +0.97(+1.42%)
May 04, 2020 66.72 67.98 66.43 67.98 326,853 +0.93(+1.38%)
May 01, 2020 67.54 68.35 66.85 67.05 513,241 -2.08(-3.01%)
Apr 30, 2020 69.69 69.72 68.63 69.13 502,128 -0.42(-0.60%)
Apr 29, 2020 68.18 69.74 67.96 69.54 681,498 +2.82(+4.23%)
Apr 28, 2020 68.46 68.54 66.62 66.72 496,490 -0.78(-1.16%)
Apr 27, 2020 67.42 67.68 67.10 67.50 738,561 +0.70(+1.04%)
Apr 24, 2020 65.79 66.81 65.33 66.81 281,238 +1.34(+2.05%)
Apr 23, 2020 66.04 66.76 65.39 65.46 384,209 -0.32(-0.49%)
Apr 22, 2020 65.01 66.17 64.74 65.78 336,184 +2.32(+3.66%)
Apr 21, 2020 65.42 65.43 63.05 63.46 782,680 -2.72(-4.11%)
Apr 20, 2020 66.41 67.22 66.17 66.18 604,131 -1.02(-1.52%)
Apr 17, 2020 67.48 67.49 66.28 67.20 697,975 +1.02(+1.53%)
Apr 16, 2020 66.34 66.42 65.24 66.19 464,574 +0.63(+0.96%)
Apr 15, 2020 65.67 66.00 65.01 65.56 554,297 -1.43(-2.14%)
Apr 14, 2020 65.95 67.06 65.57 66.99 1,277,441 +2.64(+4.10%)
Apr 13, 2020 64.03 64.39 63.03 64.35 470,798 +0.12(+0.18%)
Apr 09, 2020 64.99 65.32 63.76 64.23 836,060 +0.10(+0.15%)
Apr 08, 2020 63.12 64.34 62.58 64.14 415,827 +1.85(+2.96%)
Apr 07, 2020 65.15 65.15 62.25 62.29 970,380 -0.45(-0.72%)
Apr 06, 2020 60.19 63.16 60.03 62.74 1,013,413 +4.99(+8.64%)
Apr 03, 2020 58.54 59.17 57.14 57.76 307,096 -1.08(-1.84%)
Apr 02, 2020 57.38 58.93 57.13 58.84 493,538 +1.16(+2.01%)
Apr 01, 2020 58.49 59.62 57.20 57.68 706,742 -2.93(-4.83%)
Mar 31, 2020 61.60 62.62 60.20 60.61 894,206 -1.06(-1.72%)
Mar 30, 2020 59.83 61.80 59.83 61.67 657,743 +2.30(+3.88%)
Mar 27, 2020 60.39 61.27 59.26 59.37 887,778 -2.69(-4.33%)
Mar 26, 2020 59.11 62.23 59.11 62.06 1,054,036 +3.60(+6.15%)
Mar 25, 2020 59.07 61.18 57.35 58.46 1,083,187 +0.00(+0.00%)
Mar 24, 2020 56.22 58.46 56.07 58.46 971,931 +5.49(+10.37%)
Mar 23, 2020 53.23 54.31 51.24 52.97 1,118,303 -0.50(-0.94%)
Mar 20, 2020 57.08 57.69 53.34 53.47 812,477 -2.26(-4.06%)
Mar 19, 2020 54.76 57.57 53.42 55.74 1,104,347 +0.11(+0.19%)
Mar 18, 2020 54.12 56.45 52.31 55.63 1,111,499 -1.92(-3.34%)
Mar 17, 2020 55.38 58.42 53.56 57.56 1,642,805 +3.51(+6.50%)
Mar 16, 2020 55.40 58.99 53.98 54.04 1,244,508 -8.68(-13.84%)
Mar 13, 2020 59.87 62.80 57.02 62.72 1,283,701 +6.44(+11.44%)
Mar 12, 2020 57.98 61.26 55.80 56.29 1,742,279 -6.40(-10.21%)
Mar 11, 2020 64.02 64.46 61.77 62.68 675,273 -3.18(-4.83%)
Mar 10, 2020 64.42 65.87 62.15 65.87 830,669 +3.94(+6.37%)
Mar 09, 2020 64.60 64.60 61.58 61.92 1,654,268 -5.12(-7.63%)
Mar 06, 2020 66.39 67.51 65.29 67.04 1,032,906 -1.56(-2.27%)
Mar 05, 2020 68.95 70.23 68.15 68.60 678,920 -2.18(-3.09%)
Mar 04, 2020 69.47 70.80 68.54 70.78 562,300 +2.84(+4.18%)
Mar 03, 2020 70.97 71.43 67.28 67.95 1,215,105 -2.65(-3.75%)
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.