Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

170.84 +2.38 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 101.69 101.69 101.69 216,787 +0.06(+0.06%)
Dec 30, 2020 101.86 102.10 101.44 101.64 216,787 +0.21(+0.21%)
Dec 29, 2020 102.73 102.79 101.33 101.42 222,272 -0.68(-0.67%)
Dec 28, 2020 102.44 102.45 101.68 102.10 306,484 +0.67(+0.66%)
Dec 24, 2020 101.00 101.68 101.00 101.43 191,044 +0.67(+0.67%)
Dec 23, 2020 101.80 101.80 100.76 100.76 220,349 -0.96(-0.95%)
Dec 22, 2020 101.33 102.04 100.87 101.72 210,236 +1.10(+1.09%)
Dec 21, 2020 99.44 100.67 98.49 100.62 296,481 +0.12(+0.12%)
Dec 18, 2020 100.85 100.95 99.88 100.51 182,926 -0.13(-0.13%)
Dec 17, 2020 100.44 100.74 100.15 100.64 220,212 +0.91(+0.92%)
Dec 16, 2020 99.15 99.95 98.86 99.72 279,540 +0.76(+0.77%)
Dec 15, 2020 98.30 98.96 97.90 98.96 189,682 +1.63(+1.68%)
Dec 14, 2020 97.39 98.18 97.32 97.33 250,314 +0.31(+0.32%)
Dec 11, 2020 96.62 97.02 95.88 97.02 310,031 -0.11(-0.11%)
Dec 10, 2020 96.25 97.51 96.00 97.13 237,765 +0.49(+0.50%)
Dec 09, 2020 98.73 98.97 96.34 96.64 274,912 -2.14(-2.16%)
Dec 08, 2020 98.29 99.04 97.95 98.78 185,072 +0.44(+0.44%)
Dec 07, 2020 98.09 98.53 97.98 98.34 245,956 +0.34(+0.35%)
Dec 04, 2020 97.23 98.02 97.01 98.00 169,070 +1.05(+1.08%)
Dec 03, 2020 97.02 97.60 96.80 96.95 261,214 +0.08(+0.08%)
Dec 02, 2020 96.60 97.00 95.82 96.88 207,153 -0.17(-0.17%)
Dec 01, 2020 96.93 97.56 96.33 97.04 315,569 +0.88(+0.92%)
Nov 30, 2020 95.62 96.24 94.41 96.16 295,161 +0.60(+0.63%)
Nov 27, 2020 95.36 95.83 95.32 95.56 185,133 +0.71(+0.75%)
Nov 25, 2020 94.69 95.08 94.45 94.85 209,433 +0.37(+0.39%)
Nov 24, 2020 93.63 94.61 92.94 94.48 296,506 +1.12(+1.20%)
Nov 23, 2020 93.70 94.10 92.52 93.36 308,733 +0.09(+0.09%)
Nov 20, 2020 93.97 94.26 93.24 93.27 251,958 -0.69(-0.73%)
Nov 19, 2020 92.88 94.12 92.56 93.96 245,903 +0.89(+0.96%)
Nov 18, 2020 93.95 94.27 93.04 93.07 346,453 -0.98(-1.04%)
Nov 17, 2020 93.99 94.46 93.47 94.05 261,494 -0.19(-0.21%)
Nov 16, 2020 93.44 94.41 93.06 94.24 258,369 +0.91(+0.98%)
Nov 13, 2020 93.22 93.54 92.48 93.33 257,415 +0.75(+0.81%)
Nov 12, 2020 93.48 93.88 92.24 92.58 303,810 -0.78(-0.83%)
Nov 11, 2020 92.10 93.61 92.00 93.36 290,121 +2.18(+2.39%)
Nov 10, 2020 91.95 92.75 90.24 91.19 487,224 -1.84(-1.97%)
Nov 09, 2020 95.87 96.50 92.91 93.02 571,931 -0.92(-0.98%)
Nov 06, 2020 93.23 94.24 92.17 93.94 307,560 +0.38(+0.40%)
Nov 05, 2020 92.95 93.76 92.72 93.56 550,235 +2.86(+3.15%)
Nov 04, 2020 90.06 91.29 89.02 90.71 519,308 +3.53(+4.04%)
Nov 03, 2020 86.28 87.84 85.99 87.18 319,646 +1.52(+1.78%)
Nov 02, 2020 86.18 86.81 84.77 85.66 383,219 +0.09(+0.10%)
Oct 30, 2020 86.37 86.86 84.57 85.57 623,667 -1.93(-2.21%)
Oct 29, 2020 86.49 88.48 86.44 87.50 354,386 +1.25(+1.45%)
Oct 28, 2020 88.12 88.20 86.11 86.25 561,684 -3.54(-3.95%)
Oct 27, 2020 89.87 90.19 89.43 89.80 275,404 +0.29(+0.33%)
Oct 26, 2020 90.44 91.14 88.30 89.50 512,181 -1.88(-2.06%)
Oct 23, 2020 91.61 91.61 90.65 91.39 177,925 -0.06(-0.06%)
Oct 22, 2020 91.97 92.09 90.29 91.45 287,339 -0.33(-0.36%)
Oct 21, 2020 92.06 92.83 91.67 91.78 185,301 -0.33(-0.36%)
Oct 20, 2020 92.41 93.13 91.75 92.11 298,350 +0.07(+0.07%)
Oct 19, 2020 94.07 94.45 91.76 92.04 358,722 -1.47(-1.57%)
Oct 16, 2020 94.33 94.63 93.50 93.51 240,426 -0.28(-0.30%)
Oct 15, 2020 92.49 93.92 92.21 93.79 351,908 -0.28(-0.30%)
Oct 14, 2020 94.92 95.37 93.38 94.07 273,670 -0.61(-0.65%)
Oct 13, 2020 95.44 95.67 94.34 94.68 386,957 -0.36(-0.38%)
Oct 12, 2020 94.16 95.70 93.62 95.04 888,962 +2.29(+2.47%)
Oct 09, 2020 91.79 92.78 91.78 92.75 347,408 +1.48(+1.62%)
Oct 08, 2020 91.58 91.75 91.03 91.27 258,497 +0.43(+0.47%)
Oct 07, 2020 90.12 91.03 90.12 90.85 269,347 +1.65(+1.85%)
Oct 06, 2020 90.31 91.19 88.91 89.19 272,605 -1.19(-1.32%)
Oct 05, 2020 89.11 90.42 89.06 90.39 338,335 +1.95(+2.21%)
Oct 02, 2020 88.38 89.87 88.07 88.44 376,033 -2.00(-2.21%)
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.