Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

155.84 -0.28 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 116.01 117.80 115.32 117.21 347,000 +0.06(+0.05%)
Feb 25, 2022 115.74 117.21 115.08 117.15 379,647 +1.62(+1.40%)
Feb 24, 2022 107.54 115.64 107.12 115.53 1,189,099 +4.12(+3.70%)
Feb 23, 2022 115.40 115.85 111.33 111.41 450,849 -2.96(-2.59%)
Feb 22, 2022 114.44 116.34 113.19 114.37 453,533 -1.12(-0.97%)
Feb 18, 2022 115.49 0 -1.53(-1.31%)
Feb 17, 2022 119.82 119.82 116.77 117.02 300,671 -3.92(-3.24%)
Feb 16, 2022 120.23 121.24 118.95 120.94 200,335 -0.18(-0.15%)
Feb 15, 2022 119.41 121.20 119.38 121.11 275,964 +3.35(+2.84%)
Feb 14, 2022 117.55 118.84 116.53 117.77 605,450 -0.04(-0.03%)
Feb 11, 2022 121.66 122.27 117.30 117.81 373,624 -3.80(-3.12%)
Feb 10, 2022 122.38 124.61 120.95 121.60 322,116 -2.96(-2.38%)
Feb 09, 2022 123.37 124.64 122.86 124.57 408,265 +2.84(+2.33%)
Feb 08, 2022 119.83 122.02 119.45 121.73 301,067 +1.68(+1.40%)
Feb 07, 2022 120.98 121.80 119.64 120.05 189,050 -0.69(-0.57%)
Feb 04, 2022 119.43 121.75 118.92 120.74 241,912 +0.95(+0.79%)
Feb 03, 2022 121.63 119.36 119.79 377,748 -3.76(-3.04%)
Feb 02, 2022 123.52 123.92 122.06 123.55 818,378 +0.54(+0.44%)
Feb 01, 2022 122.79 123.18 121.04 123.01 591,628 +0.56(+0.46%)
Jan 31, 2022 119.13 122.62 122.45 372,965 +3.58(+3.01%)
Jan 28, 2022 115.29 118.94 113.56 118.86 415,831 +4.82(+4.23%)
Jan 27, 2022 116.79 117.44 113.61 114.05 503,864 -0.92(-0.80%)
Jan 26, 2022 117.77 119.07 113.84 114.97 433,379 +0.48(+0.42%)
Jan 25, 2022 115.22 116.42 113.35 114.49 469,249 -2.99(-2.55%)
Jan 24, 2022 114.62 117.63 110.48 117.48 1,219,952 +0.74(+0.63%)
Jan 21, 2022 118.77 120.29 116.72 116.75 687,207 -2.57(-2.15%)
Jan 20, 2022 121.96 123.48 119.14 119.32 458,940 -1.55(-1.28%)
Jan 19, 2022 122.99 124.52 120.77 120.87 375,180 -1.73(-1.41%)
Jan 18, 2022 123.85 124.68 122.28 122.59 453,735 -3.07(-2.44%)
Jan 14, 2022 125.67 0 +0.91(+0.73%)
Jan 13, 2022 129.01 129.29 124.47 124.75 332,901 -3.49(-2.72%)
Jan 12, 2022 129.04 129.71 127.65 128.25 281,825 +0.29(+0.22%)
Jan 11, 2022 125.93 128.12 125.12 127.96 321,077 +1.67(+1.32%)
Jan 10, 2022 124.26 126.43 122.38 126.29 537,025 +0.20(+0.16%)
Jan 07, 2022 127.37 128.12 125.30 126.10 419,088 -1.28(-1.00%)
Jan 06, 2022 126.87 128.62 126.41 127.37 550,732 -0.54(-0.42%)
Jan 05, 2022 131.51 131.60 127.87 127.91 554,720 -4.45(-3.36%)
Jan 04, 2022 134.07 134.22 131.02 132.36 721,315 -1.63(-1.22%)
Jan 03, 2022 133.11 134.12 132.32 133.99 571,330 +1.11(+0.83%)
Dec 31, 2021 133.47 133.76 132.78 132.88 266,887 -0.74(-0.55%)
Dec 30, 2021 134.26 134.85 133.45 133.62 246,977 -0.64(-0.48%)
Dec 29, 2021 134.25 134.70 133.41 134.25 159,251 +0.08(+0.06%)
Dec 28, 2021 135.51 135.51 133.84 134.17 266,562 -0.93(-0.69%)
Dec 27, 2021 132.89 135.16 132.86 135.11 253,458 +2.68(+2.02%)
Dec 23, 2021 131.80 132.90 131.76 132.43 256,307 +0.73(+0.55%)
Dec 22, 2021 129.91 131.73 129.64 131.70 228,299 +1.55(+1.19%)
Dec 21, 2021 128.16 130.21 126.93 130.15 238,414 +3.54(+2.80%)
Dec 20, 2021 126.51 127.04 125.77 126.61 456,990 -1.62(-1.26%)
Dec 17, 2021 127.26 129.38 126.66 128.23 300,463 -0.44(-0.34%)
Dec 16, 2021 133.20 133.20 127.82 128.66 298,243 -3.87(-2.92%)
Dec 15, 2021 129.26 132.65 127.96 132.53 235,232 +3.48(+2.69%)
Dec 14, 2021 129.59 130.40 127.59 129.05 312,149 -2.20(-1.68%)
Dec 13, 2021 133.59 133.72 131.09 131.26 210,082 -2.00(-1.50%)
Dec 10, 2021 132.41 133.34 131.75 133.26 193,364 +2.18(+1.66%)
Dec 09, 2021 132.55 133.29 130.97 131.08 159,574 -1.69(-1.27%)
Dec 08, 2021 131.99 132.85 131.07 132.77 243,806 +0.89(+0.68%)
Dec 07, 2021 129.86 132.12 129.86 131.88 514,791 +4.65(+3.66%)
Dec 06, 2021 126.43 127.58 124.91 127.22 340,645 +1.08(+0.85%)
Dec 03, 2021 128.95 129.28 124.69 126.14 415,573 -2.40(-1.87%)
Dec 02, 2021 126.35 129.15 126.00 128.54 403,204 +1.27(+1.00%)
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.