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 (%)
Aug 31, 2020 94.07 94.58 93.50 94.04 838,793 +0.34(+0.36%)
Aug 28, 2020 93.23 93.94 93.14 93.70 307,489 +0.97(+1.05%)
Aug 27, 2020 93.22 93.52 91.97 92.73 518,847 -0.08(-0.08%)
Aug 26, 2020 91.82 93.10 91.68 92.80 415,061 +1.83(+2.01%)
Aug 25, 2020 90.35 91.04 90.16 90.97 330,975 +0.47(+0.51%)
Aug 24, 2020 91.06 91.15 89.83 90.51 436,914 +0.73(+0.81%)
Aug 21, 2020 89.10 89.91 88.88 89.78 288,709 +0.88(+0.99%)
Aug 20, 2020 87.46 89.02 87.42 88.90 293,535 +1.21(+1.38%)
Aug 19, 2020 88.12 88.49 87.65 87.69 227,431 -0.24(-0.28%)
Aug 18, 2020 87.81 88.13 87.17 87.93 303,114 +0.39(+0.44%)
Aug 17, 2020 87.44 87.75 87.35 87.54 234,252 +0.68(+0.78%)
Aug 14, 2020 87.11 87.22 86.45 86.86 186,763 -0.14(-0.16%)
Aug 13, 2020 87.03 87.76 86.72 87.00 299,029 +0.13(+0.15%)
Aug 12, 2020 85.76 87.06 85.62 86.87 352,217 +1.78(+2.10%)
Aug 11, 2020 86.29 86.71 84.94 85.09 374,415 -1.38(-1.59%)
Aug 10, 2020 87.05 87.17 85.37 86.47 412,634 -0.36(-0.41%)
Aug 07, 2020 87.96 87.96 86.12 86.83 430,588 -1.41(-1.60%)
Aug 06, 2020 87.22 88.32 86.86 88.24 296,025 +1.02(+1.17%)
Aug 05, 2020 87.15 87.38 86.80 87.22 337,059 +0.43(+0.49%)
Aug 04, 2020 86.45 86.80 86.07 86.80 1,104,644 +0.25(+0.29%)
Aug 03, 2020 85.62 86.82 85.59 86.54 490,394 +2.02(+2.38%)
Jul 31, 2020 83.92 84.53 82.53 84.53 531,193 +1.93(+2.33%)
Jul 30, 2020 81.38 82.66 80.93 82.60 280,760 +0.47(+0.58%)
Jul 29, 2020 81.21 82.34 81.21 82.12 251,028 +1.28(+1.58%)
Jul 28, 2020 81.63 81.80 80.78 80.85 321,544 -1.00(-1.22%)
Jul 27, 2020 80.91 81.87 80.82 81.84 323,733 +1.38(+1.71%)
Jul 24, 2020 80.23 81.00 79.17 80.47 480,426 -1.05(-1.28%)
Jul 23, 2020 83.19 83.71 81.08 81.51 714,900 -2.03(-2.42%)
Jul 22, 2020 82.99 83.88 82.91 83.54 350,419 +0.61(+0.74%)
Jul 21, 2020 84.41 84.41 82.62 82.93 508,905 -0.82(-0.98%)
Jul 20, 2020 81.81 83.91 81.41 83.75 459,319 +2.20(+2.70%)
Jul 17, 2020 81.61 81.79 80.78 81.55 274,780 +0.42(+0.51%)
Jul 16, 2020 81.30 81.41 80.46 81.14 313,362 -0.96(-1.17%)
Jul 15, 2020 82.27 82.71 81.09 82.10 370,626 +0.54(+0.67%)
Jul 14, 2020 80.02 81.70 79.04 81.55 642,002 +0.89(+1.11%)
Jul 13, 2020 83.33 83.73 80.46 80.66 1,328,150 -1.89(-2.29%)
Jul 10, 2020 82.60 82.71 81.70 82.55 653,879 -0.16(-0.19%)
Jul 09, 2020 82.97 83.04 81.46 82.71 582,917 +0.41(+0.49%)
Jul 08, 2020 81.40 82.34 81.19 82.30 595,579 +1.40(+1.73%)
Jul 07, 2020 81.56 82.49 80.84 80.90 474,988 -0.85(-1.04%)
Jul 06, 2020 81.41 82.21 81.35 81.76 523,258 +1.36(+1.69%)
Jul 02, 2020 80.80 81.12 80.24 80.40 354,128 +0.47(+0.59%)
Jul 01, 2020 79.78 80.39 79.44 79.92 489,784 +0.22(+0.28%)
Jun 30, 2020 78.35 80.02 78.35 79.70 696,156 +1.39(+1.77%)
Jun 29, 2020 77.62 78.32 76.56 78.32 487,652 +0.69(+0.89%)
Jun 26, 2020 78.88 79.00 77.31 77.63 417,174 -1.38(-1.74%)
Jun 25, 2020 78.04 79.12 77.27 79.00 466,846 +0.96(+1.23%)
Jun 24, 2020 79.52 80.00 77.57 78.04 768,128 -1.83(-2.29%)
Jun 23, 2020 80.02 80.78 79.74 79.88 558,285 +0.52(+0.66%)
Jun 22, 2020 78.01 79.38 77.90 79.35 399,241 +1.44(+1.85%)
Jun 19, 2020 79.38 79.41 77.52 77.91 436,057 -0.46(-0.59%)
Jun 18, 2020 77.85 78.45 77.78 78.37 243,958 +0.34(+0.43%)
Jun 17, 2020 78.51 78.72 77.86 78.03 376,378 -0.05(-0.06%)
Jun 16, 2020 78.31 78.67 76.84 78.08 469,952 +1.74(+2.28%)
Jun 15, 2020 73.99 76.67 73.90 76.34 638,872 +0.81(+1.08%)
Jun 12, 2020 76.72 76.95 74.16 75.53 662,290 +0.99(+1.32%)
Jun 11, 2020 77.46 77.76 74.49 74.54 995,347 -4.55(-5.76%)
Jun 10, 2020 78.47 79.65 78.33 79.09 489,167 +1.13(+1.45%)
Jun 09, 2020 77.34 78.32 77.18 77.96 632,645 +0.19(+0.25%)
Jun 08, 2020 77.21 77.77 76.54 77.77 605,902 +0.49(+0.64%)
Jun 05, 2020 76.08 77.47 75.83 77.28 545,616 +1.85(+2.45%)
Jun 04, 2020 75.85 76.29 75.00 75.43 394,902 -0.70(-0.91%)
Jun 03, 2020 75.79 76.39 75.51 76.13 446,167 +0.71(+0.94%)
Jun 02, 2020 74.96 75.42 74.21 75.42 309,125 +0.68(+0.91%)
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.