Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 110.11 111.52 106.46 106.61 249,464 -4.59(-4.13%)
Apr 28, 2022 108.65 111.87 107.82 111.20 372,492 +4.31(+4.03%)
Apr 27, 2022 106.57 108.91 106.35 106.89 401,442 +1.10(+1.04%)
Apr 26, 2022 109.07 109.08 105.78 105.79 407,281 -4.10(-3.73%)
Apr 25, 2022 107.70 110.01 107.18 109.89 487,861 +1.72(+1.59%)
Apr 22, 2022 111.24 111.45 108.08 108.18 356,165 -3.10(-2.79%)
Apr 21, 2022 114.64 115.66 110.92 111.28 261,148 -2.15(-1.90%)
Apr 20, 2022 114.97 114.97 113.15 113.43 166,330 -0.46(-0.40%)
Apr 19, 2022 111.45 114.09 111.13 113.89 247,317 +2.26(+2.02%)
Apr 18, 2022 110.94 112.41 110.69 111.63 226,263 +0.08(+0.07%)
Apr 14, 2022 114.45 114.69 111.47 111.55 304,857 -2.76(-2.41%)
Apr 13, 2022 112.42 114.72 111.98 114.31 361,847 +1.90(+1.69%)
Apr 12, 2022 114.34 115.22 111.92 112.41 290,195 -0.35(-0.31%)
Apr 11, 2022 114.08 114.08 112.60 112.76 633,428 -2.60(-2.26%)
Apr 08, 2022 116.65 116.76 115.14 115.36 202,664 -1.70(-1.45%)
Apr 07, 2022 116.48 117.91 115.40 117.06 261,328 +0.27(+0.23%)
Apr 06, 2022 117.82 118.12 115.91 116.80 406,194 -3.22(-2.68%)
Apr 05, 2022 122.41 122.55 119.63 120.02 349,675 -2.91(-2.36%)
Apr 04, 2022 120.79 122.95 120.79 122.92 218,595 +2.38(+1.97%)
Apr 01, 2022 120.99 121.29 119.23 120.55 186,182 -0.29(-0.24%)
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%)
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.