Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

171.62 -0.94 (-0.54%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.27 28.49 28.10 28.10 67,470 -0.18(-0.65%)
Feb 26, 2016 28.47 28.53 28.22 28.28 50,379 -0.04(-0.13%)
Feb 25, 2016 28.07 28.32 27.79 28.32 26,068 +0.35(+1.25%)
Feb 24, 2016 27.45 28.00 27.28 27.97 80,266 +0.27(+0.98%)
Feb 23, 2016 28.07 28.11 27.69 27.70 151,942 -0.47(-1.68%)
Feb 22, 2016 28.05 28.21 28.05 28.17 88,119 +0.39(+1.39%)
Feb 19, 2016 27.61 27.83 27.52 27.79 47,790 +0.11(+0.40%)
Feb 18, 2016 27.99 27.99 27.67 27.68 71,197 -0.17(-0.63%)
Feb 17, 2016 27.38 27.91 27.38 27.85 239,347 +0.65(+2.40%)
Feb 16, 2016 26.97 27.24 26.89 27.20 250,679 +0.58(+2.17%)
Feb 12, 2016 26.51 26.62 26.62 26.62 85,045 +0.37(+1.40%)
Feb 11, 2016 25.98 26.43 25.93 26.25 69,210 -0.09(-0.36%)
Feb 10, 2016 26.51 26.82 26.32 26.35 71,944 +0.13(+0.50%)
Feb 09, 2016 26.03 26.57 25.99 26.22 106,158 -0.15(-0.56%)
Feb 08, 2016 26.37 26.41 25.87 26.37 152,731 -0.49(-1.81%)
Feb 05, 2016 27.69 27.69 26.74 26.85 1,105,978 -1.04(-3.72%)
Feb 04, 2016 27.73 28.04 27.55 27.89 209,964 +0.07(+0.26%)
Feb 03, 2016 28.04 28.04 27.36 27.82 117,769 -0.06(-0.20%)
Feb 02, 2016 28.35 28.36 27.75 27.87 1,358,479 -0.59(-2.07%)
Feb 01, 2016 28.28 28.56 28.17 28.46 595,953 +0.07(+0.26%)
Jan 29, 2016 27.65 28.39 27.65 28.39 130,951 +0.97(+3.55%)
Jan 28, 2016 27.50 27.51 27.12 27.41 112,281 +0.28(+1.05%)
Jan 27, 2016 27.58 27.66 27.02 27.13 78,687 -0.67(-2.41%)
Jan 26, 2016 27.64 27.86 27.43 27.80 120,071 +0.27(+0.97%)
Jan 25, 2016 27.88 27.92 27.47 27.53 369,981 -0.39(-1.41%)
Jan 22, 2016 27.71 27.93 27.64 27.93 129,840 +0.75(+2.77%)
Jan 21, 2016 27.23 27.56 26.87 27.17 207,090 +0.07(+0.27%)
Jan 20, 2016 26.78 27.34 26.26 27.10 255,356 -0.12(-0.44%)
Jan 19, 2016 27.60 27.63 26.97 27.22 437,259 -0.09(-0.34%)
Jan 15, 2016 27.24 27.31 27.31 27.31 176,298 -0.80(-2.84%)
Jan 14, 2016 27.72 28.32 27.33 28.11 805,636 +0.51(+1.83%)
Jan 13, 2016 28.60 28.63 27.55 27.60 152,133 -0.84(-2.97%)
Jan 12, 2016 28.35 28.51 28.06 28.45 107,812 +0.36(+1.28%)
Jan 11, 2016 28.14 28.21 27.72 28.09 534,088 +0.17(+0.62%)
Jan 08, 2016 28.40 28.48 27.91 27.92 273,638 -0.30(-1.07%)
Jan 07, 2016 28.51 28.85 28.18 28.22 160,916 -0.87(-3.00%)
Jan 06, 2016 29.09 29.30 28.93 29.09 116,014 -0.44(-1.49%)
Jan 05, 2016 29.77 29.82 29.43 29.53 76,058 -0.06(-0.22%)
Jan 04, 2016 29.55 29.61 29.22 29.60 606,781 -0.56(-1.86%)
Dec 31, 2015 30.49 30.16 30.16 30.16 100,944 -0.39(-1.29%)
Dec 30, 2015 30.78 30.80 30.55 30.55 568,133 -0.25(-0.80%)
Dec 29, 2015 30.58 30.88 30.58 30.80 59,952 +0.40(+1.33%)
Dec 28, 2015 30.34 30.41 30.14 30.40 50,677 -0.03(-0.09%)
Dec 24, 2015 30.42 30.42 30.42 30.42 25,807 -0.02(-0.06%)
Dec 23, 2015 30.30 30.44 30.30 30.44 74,793 +0.29(+0.97%)
Dec 22, 2015 30.07 30.21 29.95 30.15 360,400 +0.17(+0.55%)
Dec 21, 2015 29.91 30.04 29.71 29.98 257,837 +0.28(+0.93%)
Dec 18, 2015 30.20 30.23 29.69 29.71 96,894 -0.55(-1.83%)
Dec 17, 2015 30.89 30.89 30.26 30.26 91,722 -0.49(-1.58%)
Dec 16, 2015 30.57 30.78 30.31 30.75 74,395 +0.39(+1.27%)
Dec 15, 2015 30.39 30.56 30.32 30.36 123,370 +0.17(+0.58%)
Dec 14, 2015 30.07 30.20 29.68 30.19 104,462 +0.13(+0.43%)
Dec 11, 2015 30.38 30.38 30.02 30.06 105,961 -0.65(-2.12%)
Dec 10, 2015 30.69 30.90 30.60 30.71 77,024 +0.13(+0.42%)
Dec 09, 2015 30.97 31.14 30.45 30.58 659,870 -0.49(-1.56%)
Dec 08, 2015 30.89 31.14 30.76 31.07 101,952 -0.06(-0.21%)
Dec 07, 2015 31.37 31.37 31.02 31.13 74,277 -0.24(-0.76%)
Dec 04, 2015 30.75 31.41 30.71 31.37 74,018 +0.69(+2.26%)
Dec 03, 2015 31.22 31.24 30.53 30.68 87,087 -0.44(-1.41%)
Dec 02, 2015 31.29 31.43 31.07 31.11 172,856 -0.16(-0.53%)
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.