Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

156.00 -0.12 (-0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.75 30.81 30.59 30.81 52,736 +0.09(+0.30%)
May 27, 2016 30.53 30.72 30.72 30.72 47,019 +0.18(+0.57%)
May 26, 2016 30.51 30.60 30.41 30.54 46,228 +0.04(+0.12%)
May 25, 2016 30.44 30.55 30.37 30.51 101,829 +0.23(+0.76%)
May 24, 2016 29.76 30.29 29.76 30.27 118,830 +0.66(+2.24%)
May 23, 2016 29.64 29.78 29.61 29.61 65,122 -0.02(-0.06%)
May 20, 2016 29.43 29.72 29.43 29.63 41,647 +0.39(+1.33%)
May 19, 2016 29.36 29.42 29.07 29.24 64,528 -0.18(-0.63%)
May 18, 2016 29.22 29.59 29.21 29.43 48,084 +0.19(+0.66%)
May 17, 2016 29.55 29.65 29.18 29.23 51,512 -0.32(-1.09%)
May 16, 2016 29.24 29.68 29.24 29.55 75,796 +0.39(+1.33%)
May 13, 2016 29.23 29.43 29.12 29.17 54,949 -0.08(-0.28%)
May 12, 2016 29.46 29.47 29.05 29.25 102,422 -0.15(-0.50%)
May 11, 2016 29.55 29.71 29.40 29.40 63,382 -0.19(-0.65%)
May 10, 2016 29.27 29.59 29.27 29.59 116,059 +0.41(+1.39%)
May 09, 2016 29.23 29.34 29.19 29.19 107,665 -0.03(-0.09%)
May 06, 2016 28.99 29.21 28.85 29.21 37,600 +0.21(+0.73%)
May 05, 2016 29.12 29.14 28.95 29.00 72,791 +0.01(+0.03%)
May 04, 2016 29.02 29.14 28.90 28.99 81,278 -0.15(-0.51%)
May 03, 2016 29.24 29.29 29.03 29.14 433,072 -0.25(-0.85%)
May 02, 2016 29.26 29.44 29.10 29.39 166,285 +0.18(+0.63%)
Apr 29, 2016 29.34 29.40 28.96 29.20 107,655 -0.23(-0.78%)
Apr 28, 2016 29.92 30.07 29.41 29.43 68,860 -0.44(-1.48%)
Apr 27, 2016 29.68 29.92 29.57 29.88 111,692 -0.20(-0.67%)
Apr 26, 2016 30.19 30.29 30.00 30.08 129,943 -0.06(-0.18%)
Apr 25, 2016 30.10 30.22 30.05 30.14 322,002 -0.08(-0.27%)
Apr 22, 2016 30.26 30.39 30.04 30.22 143,290 -0.48(-1.56%)
Apr 21, 2016 30.76 30.80 30.64 30.70 63,397 +0.00(+0.00%)
Apr 20, 2016 30.62 30.86 30.58 30.70 345,169 +0.07(+0.24%)
Apr 19, 2016 30.87 30.87 30.46 30.63 802,546 -0.18(-0.57%)
Apr 18, 2016 30.63 30.84 30.61 30.80 74,193 +0.13(+0.42%)
Apr 15, 2016 30.78 30.83 30.64 30.67 48,108 -0.16(-0.51%)
Apr 14, 2016 30.83 30.90 30.70 30.83 45,318 -0.04(-0.12%)
Apr 13, 2016 30.58 30.88 30.58 30.87 71,442 +0.48(+1.58%)
Apr 12, 2016 30.29 30.41 30.04 30.39 53,733 +0.15(+0.49%)
Apr 11, 2016 30.47 30.66 30.23 30.24 264,042 -0.06(-0.18%)
Apr 08, 2016 30.50 30.61 30.22 30.29 64,155 +0.02(+0.07%)
Apr 07, 2016 30.58 30.58 30.21 30.27 77,622 -0.45(-1.45%)
Apr 06, 2016 30.44 30.73 30.35 30.72 50,776 +0.34(+1.13%)
Apr 05, 2016 30.51 30.63 30.38 30.38 53,373 -0.36(-1.17%)
Apr 04, 2016 30.88 30.91 30.69 30.74 312,187 -0.16(-0.51%)
Apr 01, 2016 30.50 30.89 30.43 30.89 183,972 +0.25(+0.81%)
Mar 31, 2016 30.67 30.78 30.60 30.64 53,856 -0.05(-0.15%)
Mar 30, 2016 30.67 30.86 30.60 30.69 123,880 +0.22(+0.73%)
Mar 29, 2016 29.90 30.51 29.90 30.47 50,979 +0.52(+1.73%)
Mar 28, 2016 30.12 30.12 29.92 29.95 220,790 -0.10(-0.34%)
Mar 24, 2016 29.81 30.05 30.05 30.05 130,550 +0.07(+0.25%)
Mar 23, 2016 30.20 30.22 29.93 29.98 50,643 -0.24(-0.79%)
Mar 22, 2016 30.02 30.33 30.02 30.22 73,503 +0.03(+0.09%)
Mar 21, 2016 30.06 30.21 30.00 30.19 64,794 +0.09(+0.31%)
Mar 18, 2016 30.15 30.16 29.96 30.10 94,356 +0.12(+0.41%)
Mar 17, 2016 29.79 30.08 29.78 29.98 101,155 +0.13(+0.43%)
Mar 16, 2016 29.48 29.89 29.48 29.85 55,573 +0.37(+1.25%)
Mar 15, 2016 29.36 29.55 29.30 29.48 58,110 +0.01(+0.03%)
Mar 14, 2016 29.34 29.53 29.18 29.47 125,704 +0.05(+0.16%)
Mar 11, 2016 29.20 29.43 29.14 29.43 58,875 +0.50(+1.72%)
Mar 10, 2016 29.15 29.23 28.58 28.93 41,523 -0.06(-0.22%)
Mar 09, 2016 28.87 29.00 28.80 28.99 64,067 +0.29(+0.99%)
Mar 08, 2016 28.83 28.96 28.67 28.71 59,090 -0.29(-1.01%)
Mar 07, 2016 29.02 29.11 28.79 29.00 1,408,672 -0.16(-0.55%)
Mar 04, 2016 29.19 29.33 29.00 29.16 105,713 +0.08(+0.27%)
Mar 03, 2016 29.08 29.09 28.85 29.09 46,659 +0.02(+0.06%)
Mar 02, 2016 28.96 29.07 28.85 29.07 43,061 +0.10(+0.35%)
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.