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 (%)
Mar 31, 2022 122.73 122.93 120.78 120.84 349,497 -1.77(-1.44%)
Mar 30, 2022 123.79 124.14 122.02 122.61 621,930 -1.92(-1.54%)
Mar 29, 2022 123.24 124.71 122.34 124.53 460,920 +2.74(+2.25%)
Mar 28, 2022 119.83 121.83 119.41 121.79 247,119 +1.52(+1.27%)
Mar 25, 2022 120.66 120.75 118.81 120.27 154,396 -0.30(-0.25%)
Mar 24, 2022 118.22 120.59 117.76 120.58 200,927 +3.04(+2.59%)
Mar 23, 2022 118.24 119.48 117.44 117.53 183,859 -1.81(-1.51%)
Mar 22, 2022 117.59 120.00 117.42 119.34 294,557 +1.88(+1.60%)
Mar 21, 2022 117.29 118.11 115.93 117.46 293,543 -0.25(-0.21%)
Mar 18, 2022 114.66 117.91 114.29 117.71 242,666 +2.67(+2.32%)
Mar 17, 2022 113.23 115.04 112.72 115.04 170,037 +1.18(+1.03%)
Mar 16, 2022 111.39 113.89 109.86 113.86 259,121 +3.94(+3.58%)
Mar 15, 2022 107.11 110.06 106.70 109.92 272,011 +3.62(+3.40%)
Mar 14, 2022 108.12 109.24 106.04 106.31 381,585 -2.36(-2.17%)
Mar 11, 2022 111.90 111.90 108.52 108.67 171,029 -2.31(-2.08%)
Mar 10, 2022 110.94 111.20 109.25 110.98 234,340 -1.86(-1.65%)
Mar 09, 2022 111.39 113.31 110.54 112.84 382,267 +4.53(+4.18%)
Mar 08, 2022 108.54 111.62 106.78 108.32 632,647 -0.50(-0.46%)
Mar 07, 2022 113.11 113.51 108.72 108.82 577,266 -4.29(-3.80%)
Mar 04, 2022 114.43 114.99 112.22 113.11 442,524 -2.23(-1.93%)
Mar 03, 2022 118.05 118.05 114.78 115.33 507,465 -1.85(-1.58%)
Mar 02, 2022 115.49 117.63 114.53 117.19 222,433 +2.46(+2.14%)
Mar 01, 2022 116.72 117.23 113.86 114.73 509,978 -2.32(-1.98%)
Feb 28, 2022 115.85 117.64 115.17 117.05 347,467 +0.06(+0.05%)
Feb 25, 2022 115.59 117.05 114.92 116.99 380,158 +1.62(+1.40%)
Feb 24, 2022 107.39 115.48 106.97 115.37 1,190,697 +4.12(+3.70%)
Feb 23, 2022 115.25 115.69 111.18 111.26 451,455 -2.96(-2.59%)
Feb 22, 2022 114.28 116.19 113.04 114.22 454,143 -1.12(-0.97%)
Feb 18, 2022 115.33 0 -1.53(-1.31%)
Feb 17, 2022 119.66 119.66 116.61 116.86 301,075 -3.91(-3.24%)
Feb 16, 2022 120.07 121.08 118.79 120.77 200,604 -0.18(-0.15%)
Feb 15, 2022 119.25 121.04 119.22 120.95 276,335 +3.34(+2.84%)
Feb 14, 2022 117.39 118.69 116.37 117.61 606,264 -0.04(-0.03%)
Feb 11, 2022 121.50 122.10 117.14 117.65 374,126 -3.79(-3.12%)
Feb 10, 2022 122.21 124.44 120.79 121.44 322,549 -2.96(-2.38%)
Feb 09, 2022 123.20 124.47 122.69 124.40 408,814 +2.83(+2.33%)
Feb 08, 2022 119.67 121.85 119.29 121.57 301,472 +1.68(+1.40%)
Feb 07, 2022 120.82 121.64 119.48 119.89 189,305 -0.69(-0.57%)
Feb 04, 2022 119.27 121.59 118.76 120.58 242,237 +0.95(+0.79%)
Feb 03, 2022 121.47 119.19 119.63 378,256 -3.75(-3.04%)
Feb 02, 2022 123.35 123.75 121.90 123.38 819,478 +0.54(+0.44%)
Feb 01, 2022 122.62 123.02 120.88 122.84 592,424 +0.56(+0.46%)
Jan 31, 2022 118.97 122.46 122.28 373,466 +3.58(+3.01%)
Jan 28, 2022 115.14 118.78 113.41 118.70 416,390 +4.81(+4.23%)
Jan 27, 2022 116.64 117.28 113.45 113.89 504,542 -0.92(-0.80%)
Jan 26, 2022 117.61 118.91 113.69 114.81 433,961 +0.48(+0.42%)
Jan 25, 2022 115.07 116.26 113.20 114.33 469,879 -2.99(-2.55%)
Jan 24, 2022 114.47 117.47 110.33 117.32 1,221,592 +0.73(+0.63%)
Jan 21, 2022 118.61 120.13 116.56 116.59 688,131 -2.57(-2.16%)
Jan 20, 2022 121.79 123.32 118.98 119.16 459,557 -1.55(-1.28%)
Jan 19, 2022 122.82 124.35 120.61 120.70 375,685 -1.72(-1.41%)
Jan 18, 2022 123.68 124.52 122.12 122.43 454,345 -3.07(-2.44%)
Jan 14, 2022 125.50 0 +0.91(+0.73%)
Jan 13, 2022 128.84 129.11 124.30 124.59 333,348 -3.49(-2.72%)
Jan 12, 2022 128.87 129.54 127.48 128.07 282,204 +0.28(+0.22%)
Jan 11, 2022 125.76 127.95 124.95 127.79 321,508 +1.67(+1.32%)
Jan 10, 2022 124.10 126.26 122.21 126.12 537,747 +0.20(+0.16%)
Jan 07, 2022 127.20 127.95 125.13 125.93 419,651 -1.27(-1.00%)
Jan 06, 2022 126.70 128.45 126.24 127.20 551,472 -0.54(-0.42%)
Jan 05, 2022 131.34 131.43 127.70 127.74 555,466 -4.44(-3.36%)
Jan 04, 2022 133.89 134.04 130.85 132.18 722,285 -1.63(-1.22%)
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.