Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 52.46 52.85 52.39 52.43 607,095 -0.04(-0.07%)
May 30, 2018 52.34 52.55 52.22 52.47 412,369 +0.40(+0.76%)
May 29, 2018 52.15 52.37 51.73 52.07 906,961 -0.29(-0.56%)
May 25, 2018 52.36 52.36 52.36 0 -0.01(-0.02%)
May 24, 2018 52.43 52.47 51.82 52.37 357,563 -0.05(-0.09%)
May 23, 2018 51.64 52.42 51.60 52.42 395,014 +0.42(+0.82%)
May 22, 2018 52.38 52.44 51.92 51.99 327,259 -0.14(-0.27%)
May 21, 2018 52.20 52.46 51.89 52.14 287,053 +0.39(+0.75%)
May 18, 2018 51.80 52.02 51.69 51.75 226,722 -0.19(-0.36%)
May 17, 2018 51.98 52.35 51.69 51.94 242,269 -0.24(-0.45%)
May 16, 2018 51.98 52.29 51.88 52.17 297,620 +0.26(+0.51%)
May 15, 2018 52.06 52.09 51.65 51.91 610,625 -0.50(-0.95%)
May 14, 2018 52.65 52.84 52.32 52.41 585,043 -0.05(-0.09%)
May 11, 2018 52.50 52.65 52.27 52.46 441,605 -0.14(-0.27%)
May 10, 2018 52.18 52.62 52.13 52.60 669,704 +0.63(+1.22%)
May 09, 2018 51.42 51.97 51.29 51.97 721,414 +0.70(+1.36%)
May 08, 2018 51.06 51.30 50.82 51.27 663,651 +0.17(+0.33%)
May 07, 2018 50.88 51.31 50.81 51.10 570,969 +0.44(+0.88%)
May 04, 2018 49.53 50.75 49.45 50.65 614,328 +0.93(+1.88%)
May 03, 2018 49.42 49.90 48.92 49.72 540,709 +0.12(+0.25%)
May 02, 2018 49.86 50.12 49.52 49.60 437,655 +0.01(+0.02%)
May 01, 2018 48.84 49.61 48.72 49.59 412,333 +0.61(+1.25%)
Apr 30, 2018 49.31 49.64 48.83 48.97 591,620 -0.20(-0.40%)
Apr 27, 2018 49.85 49.85 48.90 49.17 320,786 -0.20(-0.40%)
Apr 26, 2018 49.01 49.55 48.87 49.37 593,141 +1.03(+2.13%)
Apr 25, 2018 48.51 48.57 47.76 48.34 517,899 -0.09(-0.19%)
Apr 24, 2018 49.63 49.76 48.09 48.43 526,391 -0.94(-1.91%)
Apr 23, 2018 49.78 49.94 49.16 49.38 360,577 -0.22(-0.44%)
Apr 20, 2018 50.20 50.20 49.42 49.60 684,995 -0.73(-1.44%)
Apr 19, 2018 50.59 50.59 50.12 50.32 618,012 -0.59(-1.15%)
Apr 18, 2018 50.93 51.07 50.52 50.91 501,935 -0.08(-0.15%)
Apr 17, 2018 50.38 51.13 50.24 50.98 783,196 +1.05(+2.10%)
Apr 16, 2018 49.94 50.15 49.63 49.94 581,308 +0.32(+0.65%)
Apr 13, 2018 50.14 50.17 49.38 49.61 558,842 -0.21(-0.42%)
Apr 12, 2018 49.53 50.02 49.44 49.82 299,755 +0.62(+1.27%)
Apr 11, 2018 49.11 49.63 49.06 49.20 461,064 -0.21(-0.42%)
Apr 10, 2018 48.99 49.60 48.74 49.41 605,678 +1.21(+2.51%)
Apr 09, 2018 48.27 49.14 48.17 48.20 708,880 +0.32(+0.67%)
Apr 06, 2018 48.56 49.00 47.65 47.88 628,816 -1.22(-2.48%)
Apr 05, 2018 49.29 49.42 48.74 49.10 274,514 +0.24(+0.48%)
Apr 04, 2018 47.23 48.99 47.20 48.86 622,324 +0.66(+1.37%)
Apr 03, 2018 48.16 48.33 47.47 48.20 392,966 +0.46(+0.97%)
Apr 02, 2018 48.75 48.94 47.24 47.74 1,101,780 -1.23(-2.51%)
Mar 29, 2018 48.96 48.96 48.96 0 +1.05(+2.19%)
Mar 28, 2018 48.27 48.69 47.67 47.92 607,545 -0.51(-1.05%)
Mar 27, 2018 50.47 50.47 48.03 48.43 528,468 -1.69(-3.37%)
Mar 26, 2018 49.26 50.15 48.59 50.12 558,615 +1.83(+3.79%)
Mar 23, 2018 49.61 49.80 48.27 48.28 584,176 -1.31(-2.65%)
Mar 22, 2018 50.39 50.65 49.60 49.60 487,974 -1.39(-2.72%)
Mar 21, 2018 51.14 51.61 50.83 50.98 306,569 -0.24(-0.46%)
Mar 20, 2018 51.00 51.35 50.90 51.22 294,749 +0.09(+0.17%)
Mar 19, 2018 51.74 51.94 50.68 51.13 609,178 -1.06(-2.03%)
Mar 16, 2018 52.35 52.49 52.13 52.19 184,551 -0.05(-0.09%)
Mar 15, 2018 52.25 52.54 52.01 52.24 216,742 +0.00(+0.00%)
Mar 14, 2018 52.48 52.51 51.95 52.24 388,142 +0.04(+0.07%)
Mar 13, 2018 53.10 53.27 52.04 52.20 570,440 -0.66(-1.25%)
Mar 12, 2018 52.84 53.05 52.66 52.86 572,166 +0.20(+0.38%)
Mar 09, 2018 52.02 52.66 51.96 52.66 526,713 +1.02(+1.97%)
Mar 08, 2018 51.62 51.74 51.36 51.65 380,845 +0.19(+0.37%)
Mar 07, 2018 51.51 51.46 473,640 +0.31(+0.61%)
Mar 06, 2018 51.22 51.33 50.86 51.15 359,645 +0.20(+0.39%)
Mar 05, 2018 50.18 51.12 50.07 50.95 642,289 +0.51(+1.01%)
Mar 02, 2018 49.34 50.53 49.14 50.44 666,672 +0.54(+1.08%)
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.