Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

170.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 117.36 117.92 115.99 116.04 476,040 -0.60(-0.51%)
Sep 29, 2021 117.57 117.97 116.49 116.63 198,378 -0.27(-0.23%)
Sep 28, 2021 119.03 119.34 116.89 116.91 383,879 -3.80(-3.15%)
Sep 27, 2021 120.88 121.06 120.04 120.71 258,301 -1.17(-0.96%)
Sep 24, 2021 121.03 122.06 120.90 121.89 259,622 -0.01(-0.01%)
Sep 23, 2021 120.97 122.15 120.61 121.90 204,965 +1.59(+1.33%)
Sep 22, 2021 119.23 120.68 118.75 120.30 203,907 +1.74(+1.47%)
Sep 21, 2021 119.23 119.45 118.08 118.56 209,501 +0.11(+0.09%)
Sep 20, 2021 118.78 119.42 116.91 118.45 399,332 -2.33(-1.93%)
Sep 17, 2021 122.19 122.19 120.52 120.78 183,695 -1.71(-1.39%)
Sep 16, 2021 121.87 122.58 121.23 122.49 167,482 +0.24(+0.20%)
Sep 15, 2021 121.60 122.32 120.85 122.24 126,931 +1.02(+0.85%)
Sep 14, 2021 121.90 122.08 120.88 121.22 151,968 -0.12(-0.10%)
Sep 13, 2021 122.26 122.37 120.58 121.33 226,131 -0.05(-0.04%)
Sep 10, 2021 123.32 123.54 121.26 121.38 229,281 -1.18(-0.96%)
Sep 09, 2021 123.05 123.49 122.56 122.56 158,184 -0.41(-0.33%)
Sep 08, 2021 123.68 123.70 122.24 122.98 161,497 -0.72(-0.58%)
Sep 07, 2021 124.01 124.01 123.20 123.70 171,888 -0.16(-0.13%)
Sep 03, 2021 123.15 124.08 123.14 123.86 247,161 +0.62(+0.51%)
Sep 02, 2021 123.65 123.73 122.68 123.23 355,398 +0.08(+0.06%)
Sep 01, 2021 123.47 123.97 123.07 123.15 153,096 +0.09(+0.07%)
Aug 31, 2021 123.79 123.79 122.86 123.06 210,679 -0.79(-0.64%)
Aug 30, 2021 123.02 123.98 123.02 123.86 169,291 +1.25(+1.02%)
Aug 27, 2021 121.41 122.71 121.28 122.61 157,089 +1.37(+1.13%)
Aug 26, 2021 121.87 122.12 121.08 121.24 194,690 -0.70(-0.58%)
Aug 25, 2021 122.22 122.42 121.73 121.94 134,970 +0.02(+0.02%)
Aug 24, 2021 122.02 122.27 121.82 121.92 282,199 +0.22(+0.18%)
Aug 23, 2021 120.41 121.90 120.41 121.71 304,223 +1.61(+1.34%)
Aug 20, 2021 119.08 120.15 118.88 120.09 177,792 +1.50(+1.27%)
Aug 19, 2021 117.02 119.05 116.77 118.59 379,662 +0.87(+0.74%)
Aug 18, 2021 118.98 119.41 117.59 117.72 171,224 -1.43(-1.20%)
Aug 17, 2021 119.52 119.67 118.43 119.15 232,613 -1.10(-0.92%)
Aug 16, 2021 119.69 120.26 118.49 120.25 327,629 +0.23(+0.20%)
Aug 13, 2021 119.63 120.11 119.45 120.02 155,973 +0.52(+0.43%)
Aug 12, 2021 118.74 119.54 118.27 119.50 277,344 +0.68(+0.58%)
Aug 11, 2021 119.38 119.52 118.15 118.81 199,179 -0.11(-0.09%)
Aug 10, 2021 120.12 120.25 118.64 118.92 138,995 -0.96(-0.80%)
Aug 09, 2021 120.18 120.34 119.59 119.88 236,645 -0.20(-0.16%)
Aug 06, 2021 120.01 120.26 119.71 120.08 191,268 -0.28(-0.24%)
Aug 05, 2021 119.84 120.37 119.60 120.36 226,048 +0.76(+0.64%)
Aug 04, 2021 119.22 119.84 118.90 119.60 438,859 +0.33(+0.28%)
Aug 03, 2021 118.83 119.32 117.86 119.26 192,182 +0.64(+0.54%)
Aug 02, 2021 119.45 119.68 118.47 118.62 217,550 -0.28(-0.24%)
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%)
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.