Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

171.43 +0.59 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.38 32.41 32.23 32.33 81,500 +0.04(+0.11%)
Jul 28, 2016 32.29 32.35 32.15 32.29 54,365 +0.09(+0.29%)
Jul 27, 2016 32.32 32.33 32.06 32.20 110,358 +0.25(+0.78%)
Jul 26, 2016 31.84 32.04 31.77 31.95 54,124 +0.14(+0.44%)
Jul 25, 2016 31.83 31.86 31.72 31.81 181,228 -0.04(-0.12%)
Jul 22, 2016 31.68 31.85 31.54 31.85 54,276 +0.19(+0.61%)
Jul 21, 2016 31.86 31.91 31.59 31.66 52,720 -0.19(-0.61%)
Jul 20, 2016 31.66 31.91 31.60 31.85 479,880 +0.44(+1.41%)
Jul 19, 2016 31.42 31.48 31.37 31.41 48,263 -0.05(-0.15%)
Jul 18, 2016 31.30 31.49 31.30 31.45 71,168 +0.19(+0.62%)
Jul 15, 2016 31.36 31.40 31.18 31.26 57,759 -0.05(-0.17%)
Jul 14, 2016 31.26 31.35 31.22 31.31 65,345 +0.23(+0.73%)
Jul 13, 2016 31.18 31.22 31.07 31.08 102,039 -0.05(-0.15%)
Jul 12, 2016 30.95 31.13 30.95 31.13 210,638 +0.33(+1.08%)
Jul 11, 2016 30.72 30.90 30.71 30.80 103,479 +0.21(+0.70%)
Jul 08, 2016 30.28 30.62 30.06 30.58 112,303 +0.53(+1.75%)
Jul 07, 2016 30.01 30.19 29.94 30.06 229,130 +0.09(+0.31%)
Jul 06, 2016 29.66 29.97 29.56 29.96 49,578 +0.18(+0.59%)
Jul 05, 2016 29.88 29.91 29.67 29.79 130,068 -0.27(-0.89%)
Jul 01, 2016 30.01 30.06 30.06 30.06 51,022 +0.10(+0.34%)
Jun 30, 2016 29.71 29.98 29.65 29.95 75,618 +0.31(+1.03%)
Jun 29, 2016 29.40 29.72 29.37 29.65 206,657 +0.52(+1.78%)
Jun 28, 2016 28.90 29.17 28.86 29.13 120,861 +0.53(+1.84%)
Jun 27, 2016 29.11 29.21 28.46 28.60 217,514 -0.77(-2.61%)
Jun 24, 2016 29.53 29.97 29.27 29.37 194,022 -1.30(-4.25%)
Jun 23, 2016 30.43 30.68 30.32 30.68 103,795 +0.45(+1.50%)
Jun 22, 2016 30.35 30.46 30.17 30.22 122,770 -0.13(-0.43%)
Jun 21, 2016 30.24 30.41 30.23 30.35 54,878 +0.17(+0.55%)
Jun 20, 2016 30.27 30.44 30.17 30.19 39,023 +0.21(+0.71%)
Jun 17, 2016 30.26 30.26 29.90 29.97 52,848 -0.29(-0.96%)
Jun 16, 2016 30.06 30.30 29.83 30.26 139,470 +0.04(+0.12%)
Jun 15, 2016 30.31 30.39 30.19 30.23 44,510 -0.02(-0.06%)
Jun 14, 2016 30.14 30.35 30.08 30.24 39,414 +0.00(+0.00%)
Jun 13, 2016 30.34 30.48 30.09 30.24 49,659 -0.28(-0.91%)
Jun 10, 2016 30.59 30.67 30.42 30.52 42,505 -0.36(-1.16%)
Jun 09, 2016 30.79 30.88 30.70 30.88 56,604 -0.01(-0.03%)
Jun 08, 2016 30.87 30.92 30.75 30.89 52,218 +0.10(+0.33%)
Jun 07, 2016 30.82 30.91 30.79 30.79 155,196 +0.02(+0.06%)
Jun 06, 2016 30.65 30.82 30.65 30.77 26,938 +0.15(+0.48%)
Jun 03, 2016 30.68 30.72 30.46 30.62 55,896 -0.07(-0.24%)
Jun 02, 2016 30.65 30.72 30.50 30.70 37,094 +0.00(+0.00%)
Jun 01, 2016 30.63 30.78 30.57 30.70 113,016 -0.07(-0.24%)
May 31, 2016 30.70 30.77 30.55 30.77 52,807 +0.09(+0.30%)
May 27, 2016 30.49 30.68 30.68 30.68 47,082 +0.18(+0.57%)
May 26, 2016 30.46 30.56 30.37 30.50 46,290 +0.04(+0.12%)
May 25, 2016 30.40 30.51 30.33 30.46 101,966 +0.23(+0.76%)
May 24, 2016 29.72 30.25 29.72 30.23 118,990 +0.66(+2.24%)
May 23, 2016 29.60 29.74 29.57 29.57 65,209 -0.02(-0.06%)
May 20, 2016 29.40 29.68 29.40 29.59 41,703 +0.39(+1.33%)
May 19, 2016 29.32 29.38 29.03 29.20 64,615 -0.18(-0.63%)
May 18, 2016 29.18 29.55 29.17 29.39 48,149 +0.19(+0.66%)
May 17, 2016 29.51 29.61 29.14 29.19 51,581 -0.32(-1.09%)
May 16, 2016 29.20 29.64 29.20 29.52 75,897 +0.39(+1.33%)
May 13, 2016 29.19 29.39 29.08 29.13 55,023 -0.08(-0.28%)
May 12, 2016 29.42 29.43 29.01 29.21 102,560 -0.15(-0.50%)
May 11, 2016 29.51 29.67 29.36 29.36 63,467 -0.19(-0.66%)
May 10, 2016 29.23 29.55 29.23 29.55 116,215 +0.41(+1.39%)
May 09, 2016 29.19 29.30 29.15 29.15 107,810 -0.03(-0.09%)
May 06, 2016 28.95 29.17 28.81 29.17 37,651 +0.21(+0.73%)
May 05, 2016 29.08 29.10 28.92 28.96 72,889 +0.01(+0.03%)
May 04, 2016 28.98 29.11 28.86 28.95 81,387 -0.15(-0.51%)
May 03, 2016 29.20 29.25 28.99 29.10 433,654 -0.25(-0.85%)
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.