Fidelity Info Tech MSCI ETF (NY: FTEC )

95.38 USD +0.54 (+0.57%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 95.15 95.89 94.47 94.84 289,755 +0.07(+0.07%)
Oct 19, 2020 96.86 97.25 94.48 94.77 348,388 -1.51(-1.57%)
Oct 16, 2020 97.13 97.43 96.27 96.28 233,500 -0.29(-0.30%)
Oct 15, 2020 95.23 96.71 94.95 96.57 341,770 -0.29(-0.30%)
Oct 14, 2020 97.74 98.20 96.15 96.86 265,786 -0.63(-0.65%)
Oct 13, 2020 98.27 98.51 97.14 97.49 375,810 -0.37(-0.38%)
Oct 12, 2020 96.95 98.54 96.40 97.86 863,352 +2.36(+2.47%)
Oct 09, 2020 94.51 95.53 94.50 95.50 337,400 +1.52(+1.62%)
Oct 08, 2020 94.30 94.47 93.73 93.98 251,050 +0.44(+0.47%)
Oct 07, 2020 92.79 93.73 92.79 93.54 261,588 +1.70(+1.85%)
Oct 06, 2020 92.99 93.90 91.54 91.84 264,752 -1.23(-1.32%)
Oct 05, 2020 91.75 93.10 91.71 93.07 328,588 +2.01(+2.21%)
Oct 02, 2020 91.00 92.54 90.68 91.06 365,200 -2.06(-2.21%)
Oct 01, 2020 93.27 93.47 92.58 93.12 323,433 +1.06(+1.15%)
Sep 30, 2020 91.37 92.99 91.37 92.06 393,858 +0.69(+0.76%)
Sep 29, 2020 91.58 91.94 91.27 91.37 203,644 -0.22(-0.24%)
Sep 28, 2020 91.56 91.68 90.68 91.59 345,919 +1.71(+1.90%)
Sep 25, 2020 87.77 90.17 87.34 89.88 285,500 +2.17(+2.47%)
Sep 24, 2020 86.64 88.82 86.50 87.71 353,694 +0.26(+0.30%)
Sep 23, 2020 90.17 90.17 87.18 87.45 308,480 -2.73(-3.03%)
Sep 22, 2020 89.73 90.30 88.17 90.18 409,799 +1.50(+1.69%)
Sep 21, 2020 86.27 88.68 86.03 88.68 694,582 +0.80(+0.91%)
Sep 18, 2020 89.55 89.55 86.77 87.88 480,100 -1.57(-1.76%)
Sep 17, 2020 88.04 89.93 87.93 89.45 410,212 -0.83(-0.92%)
Sep 16, 2020 91.91 92.05 90.20 90.28 357,309 -1.27(-1.39%)
Sep 15, 2020 92.00 92.11 90.93 91.55 422,200 +1.01(+1.12%)
Sep 14, 2020 90.14 91.00 89.82 90.54 347,426 +1.77(+1.99%)
Sep 11, 2020 90.37 90.59 87.59 88.77 519,200 -0.71(-0.79%)
Sep 10, 2020 92.62 92.80 88.97 89.48 648,957 -1.85(-2.03%)
Sep 09, 2020 90.59 92.24 89.68 91.33 707,691 +2.79(+3.15%)
Sep 08, 2020 89.17 91.29 88.45 88.54 956,934 -4.12(-4.45%)
Sep 04, 2020 93.44 94.80 88.65 92.66 1,492,300 -1.49(-1.58%)
Sep 03, 2020 98.27 98.30 93.39 94.15 1,381,399 -5.81(-5.81%)
Sep 02, 2020 100.77 100.77 98.21 99.96 581,307 +0.63(+0.63%)
Sep 01, 2020 98.05 99.35 97.54 99.33 469,251 +2.30(+2.37%)
Aug 31, 2020 97.07 97.59 96.48 97.03 812,907 +0.35(+0.36%)
Aug 28, 2020 96.20 96.93 96.11 96.68 298,000 +1.00(+1.05%)
Aug 27, 2020 96.19 96.50 94.90 95.68 502,835 -0.08(-0.08%)
Aug 26, 2020 94.74 96.06 94.60 95.76 402,252 +1.89(+2.01%)
Aug 25, 2020 93.23 93.94 93.03 93.87 320,761 +0.48(+0.51%)
Aug 24, 2020 93.96 94.05 92.69 93.39 423,431 +0.75(+0.81%)
Aug 21, 2020 91.94 92.77 91.71 92.64 279,800 +0.91(+0.99%)
Aug 20, 2020 90.24 91.85 90.20 91.73 284,477 +1.25(+1.38%)
Aug 19, 2020 90.93 91.31 90.44 90.48 220,413 -0.25(-0.28%)
Aug 18, 2020 90.61 90.94 89.95 90.73 293,760 +0.40(+0.44%)
Aug 17, 2020 90.22 90.54 90.13 90.33 227,023 +0.70(+0.78%)
Aug 14, 2020 89.88 90.00 89.21 89.63 181,000 -0.14(-0.16%)
Aug 13, 2020 89.80 90.55 89.48 89.77 289,801 +0.13(+0.15%)
Aug 12, 2020 88.49 89.83 88.34 89.64 341,348 +1.84(+2.10%)
Aug 11, 2020 89.04 89.47 87.65 87.80 362,861 -1.42(-1.59%)
Aug 10, 2020 89.82 89.95 88.09 89.22 399,900 -0.37(-0.41%)
Aug 07, 2020 90.76 90.76 88.86 89.59 417,300 -1.46(-1.60%)
Aug 06, 2020 90.00 91.13 89.63 91.05 286,890 +1.05(+1.17%)
Aug 05, 2020 89.93 90.16 89.56 90.00 326,657 +0.44(+0.49%)
Aug 04, 2020 89.20 89.56 88.81 89.56 1,070,554 +0.26(+0.29%)
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.