Skip to main content

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 (%)
Jul 30, 2021 118.18 119.08 118.16 118.90 218,139 -0.18(-0.15%)
Jul 29, 2021 118.45 119.50 118.42 119.08 173,795 +0.60(+0.50%)
Jul 28, 2021 118.42 118.93 117.28 118.48 302,102 +0.18(+0.15%)
Jul 27, 2021 119.48 119.50 116.80 118.31 297,032 -1.36(-1.13%)
Jul 26, 2021 119.41 119.80 119.00 119.67 444,590 -0.02(-0.02%)
Jul 23, 2021 119.07 119.72 118.73 119.68 499,742 +1.18(+1.00%)
Jul 22, 2021 117.90 118.64 117.90 118.50 164,817 +0.79(+0.67%)
Jul 21, 2021 116.55 117.71 116.42 117.71 341,226 +1.23(+1.06%)
Jul 20, 2021 115.15 117.16 114.57 116.48 492,338 +1.88(+1.64%)
Jul 19, 2021 114.56 115.08 113.87 114.61 335,409 -1.47(-1.26%)
Jul 16, 2021 117.56 117.90 115.92 116.07 185,830 -1.05(-0.89%)
Jul 15, 2021 118.06 118.13 116.42 117.12 304,304 -1.10(-0.93%)
Jul 14, 2021 118.67 119.01 117.77 118.22 192,695 +0.54(+0.46%)
Jul 13, 2021 117.27 118.60 117.14 117.68 201,071 +0.25(+0.22%)
Jul 12, 2021 117.93 117.98 117.10 117.43 147,813 +0.00(+0.00%)
Jul 09, 2021 116.29 117.55 116.02 117.43 217,302 +1.11(+0.96%)
Jul 08, 2021 115.38 116.70 114.96 116.31 344,778 -1.16(-0.99%)
Jul 07, 2021 117.83 117.93 116.57 117.48 190,216 +0.44(+0.38%)
Jul 06, 2021 116.76 117.52 115.89 117.04 284,796 +0.55(+0.47%)
Jul 02, 2021 115.64 116.57 115.63 116.49 241,103 +1.44(+1.25%)
Jul 01, 2021 114.80 115.13 114.31 115.06 197,697 +0.02(+0.02%)
Jun 30, 2021 115.27 115.35 114.77 115.04 387,132 -0.38(-0.33%)
Jun 29, 2021 114.69 115.44 114.44 115.42 334,943 +0.79(+0.69%)
Jun 28, 2021 113.84 114.73 113.84 114.63 208,625 +1.30(+1.15%)
Jun 25, 2021 113.59 113.67 113.13 113.33 197,575 -0.16(-0.14%)
Jun 24, 2021 113.42 113.83 113.19 113.48 245,379 +0.81(+0.72%)
Jun 23, 2021 112.76 113.05 112.43 112.67 163,328 -0.05(-0.04%)
Jun 22, 2021 111.64 112.74 111.50 112.72 230,090 +1.08(+0.97%)
Jun 21, 2021 110.62 111.69 109.81 111.64 231,601 +1.06(+0.95%)
Jun 18, 2021 111.00 111.43 110.41 110.58 256,122 -0.95(-0.85%)
Jun 17, 2021 109.82 111.93 109.82 111.53 446,558 +1.39(+1.27%)
Jun 16, 2021 110.69 111.03 108.96 110.14 232,736 -0.42(-0.38%)
Jun 15, 2021 111.30 111.30 110.36 110.56 357,877 -0.81(-0.73%)
Jun 14, 2021 110.34 111.37 110.01 111.37 339,801 +1.24(+1.12%)
Jun 11, 2021 109.61 110.16 109.49 110.13 186,475 +0.72(+0.66%)
Jun 10, 2021 108.67 109.56 108.36 109.41 313,858 +0.95(+0.87%)
Jun 09, 2021 109.06 109.19 108.46 108.46 169,828 -0.07(-0.06%)
Jun 08, 2021 108.93 109.43 108.12 108.53 178,387 +0.13(+0.12%)
Jun 07, 2021 108.14 108.43 107.87 108.40 243,905 +0.14(+0.13%)
Jun 04, 2021 106.94 108.36 106.94 108.27 275,759 +2.06(+1.94%)
Jun 03, 2021 106.58 106.83 105.64 106.21 262,662 -1.20(-1.12%)
Jun 02, 2021 106.97 107.74 106.91 107.41 278,912 +0.67(+0.63%)
Jun 01, 2021 107.70 107.85 106.46 106.73 374,579 -0.45(-0.42%)
May 28, 2021 107.40 107.86 107.18 107.18 237,526 +0.25(+0.24%)
May 27, 2021 107.31 107.65 106.90 106.93 286,858 -0.42(-0.39%)
May 26, 2021 107.45 107.71 107.05 107.35 928,951 +0.15(+0.14%)
May 25, 2021 107.63 107.83 106.97 107.20 229,506 +0.02(+0.02%)
May 24, 2021 106.21 107.53 106.09 107.18 253,233 +1.87(+1.78%)
May 21, 2021 106.37 106.58 105.24 105.31 277,710 -0.54(-0.51%)
May 20, 2021 104.29 106.17 104.18 105.85 308,848 +2.10(+2.02%)
May 19, 2021 101.69 103.84 101.65 103.75 235,372 +0.30(+0.29%)
May 18, 2021 104.43 104.80 103.39 103.45 126,834 -0.68(-0.66%)
May 17, 2021 104.22 104.32 103.09 104.13 194,463 -0.72(-0.69%)
May 14, 2021 103.64 105.20 103.39 104.85 265,497 +2.42(+2.36%)
May 13, 2021 102.36 103.45 101.69 102.44 417,919 +1.08(+1.07%)
May 12, 2021 102.96 103.34 101.07 101.35 455,880 -3.07(-2.94%)
May 11, 2021 102.37 104.64 101.73 104.42 508,296 -0.07(-0.07%)
May 10, 2021 106.94 106.94 104.49 104.49 372,253 -2.82(-2.63%)
May 07, 2021 107.25 107.97 106.87 107.31 187,629 +1.06(+1.00%)
May 06, 2021 105.61 106.29 104.51 106.25 182,770 +0.57(+0.54%)
May 05, 2021 106.77 106.94 105.42 105.68 235,009 -0.22(-0.21%)
May 04, 2021 107.17 107.22 104.73 105.91 335,116 -2.18(-2.02%)
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.