Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

100.53 -4.74 (-4.50%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 103.79 104.22 100.10 100.53 472,530 -4.74(-4.50%)
May 17, 2022 104.56 105.39 103.26 105.27 323,914 +2.92(+2.85%)
May 16, 2022 102.75 103.79 101.71 102.35 311,999 -1.27(-1.23%)
May 13, 2022 101.28 104.13 101.23 103.62 329,914 +3.81(+3.82%)
May 12, 2022 99.13 101.38 97.50 99.81 664,440 -0.81(-0.81%)
May 11, 2022 103.10 105.09 100.34 100.62 464,391 -3.56(-3.42%)
May 10, 2022 105.12 105.61 102.42 104.18 563,663 +1.44(+1.40%)
May 09, 2022 105.24 105.84 102.24 102.74 759,046 -4.58(-4.27%)
May 06, 2022 107.57 109.16 105.61 107.32 529,683 -1.17(-1.08%)
May 05, 2022 112.54 112.58 107.16 108.49 692,555 -5.74(-5.02%)
May 04, 2022 110.74 114.42 108.72 114.23 451,098 +3.79(+3.43%)
May 03, 2022 110.32 111.03 109.43 110.44 368,848 +0.07(+0.06%)
May 02, 2022 108.48 110.44 107.29 110.37 780,720 +1.79(+1.65%)
Apr 29, 2022 112.15 113.59 108.43 108.58 244,927 -4.68(-4.13%)
Apr 28, 2022 110.66 113.94 109.82 113.26 365,717 +4.39(+4.03%)
Apr 27, 2022 108.54 110.93 108.32 108.87 394,141 +1.12(+1.04%)
Apr 26, 2022 111.09 111.10 107.74 107.75 399,875 -4.18(-3.73%)
Apr 25, 2022 109.70 112.05 109.17 111.93 478,988 +1.75(+1.59%)
Apr 22, 2022 113.30 113.52 110.08 110.18 349,687 -3.16(-2.79%)
Apr 21, 2022 116.76 112.97 113.34 256,399 -2.19(-1.90%)
Apr 20, 2022 117.10 117.10 115.25 115.53 163,305 -0.47(-0.41%)
Apr 19, 2022 113.52 116.20 113.19 116.00 242,819 +2.30(+2.02%)
Apr 18, 2022 112.99 114.49 112.74 113.70 222,148 +0.08(+0.07%)
Apr 14, 2022 116.57 116.82 113.54 113.62 299,313 -2.81(-2.41%)
Apr 13, 2022 114.50 116.85 114.06 116.43 355,266 +1.94(+1.69%)
Apr 12, 2022 116.46 117.35 113.99 114.49 284,917 -0.36(-0.31%)
Apr 11, 2022 116.19 116.19 114.69 114.85 621,907 -2.65(-2.26%)
Apr 08, 2022 118.81 118.92 117.27 117.50 198,978 -1.73(-1.45%)
Apr 07, 2022 118.64 120.09 117.54 119.23 256,575 +0.27(+0.23%)
Apr 06, 2022 120.00 120.31 118.06 118.96 398,806 -3.28(-2.68%)
Apr 05, 2022 124.68 124.82 121.85 122.24 343,315 -2.96(-2.36%)
Apr 04, 2022 123.03 125.23 123.03 125.20 214,620 +2.42(+1.97%)
Apr 01, 2022 123.23 123.53 121.44 122.78 182,796 -0.30(-0.24%)
Mar 31, 2022 125.00 125.21 123.02 123.08 343,141 -1.80(-1.44%)
Mar 30, 2022 126.08 126.44 124.28 124.88 610,618 -1.96(-1.55%)
Mar 29, 2022 125.52 127.02 124.61 126.84 452,537 +2.79(+2.25%)
Mar 28, 2022 122.05 124.09 121.62 124.05 242,625 +1.55(+1.27%)
Mar 25, 2022 122.89 122.99 121.01 122.50 151,588 -0.31(-0.25%)
Mar 24, 2022 120.41 122.83 119.94 122.81 197,273 +3.10(+2.59%)
Mar 23, 2022 120.43 121.69 119.62 119.71 180,515 -1.84(-1.51%)
Mar 22, 2022 119.77 122.22 119.59 121.55 289,200 +1.91(+1.60%)
Mar 21, 2022 119.46 120.30 118.08 119.64 288,204 -0.25(-0.21%)
Mar 18, 2022 116.78 120.09 116.41 119.89 238,253 +2.51(+2.14%)
Mar 17, 2022 115.53 117.38 115.02 117.38 166,647 +1.20(+1.03%)
Mar 16, 2022 113.66 116.21 112.09 116.18 253,955 +4.02(+3.58%)
Mar 15, 2022 109.29 112.30 108.87 112.16 266,588 +3.69(+3.40%)
Mar 14, 2022 110.32 111.46 108.20 108.47 373,978 -2.41(-2.17%)
Mar 11, 2022 114.18 114.18 110.73 110.88 167,620 -2.36(-2.08%)
Mar 10, 2022 113.20 113.46 111.47 113.24 229,668 -1.90(-1.65%)
Mar 09, 2022 113.66 115.61 112.79 115.14 374,646 +4.62(+4.18%)
Mar 08, 2022 110.75 113.89 108.95 110.52 620,034 -0.51(-0.46%)
Mar 07, 2022 115.41 115.82 110.93 111.03 565,758 -4.38(-3.80%)
Mar 04, 2022 116.76 117.33 114.50 115.41 433,702 -2.27(-1.93%)
Mar 03, 2022 120.45 120.45 117.11 117.68 497,348 -1.89(-1.58%)
Mar 02, 2022 117.84 120.02 116.86 119.57 217,999 +2.51(+2.14%)
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.