Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

171.11 +0.27 (+0.16%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.80 27.87 27.87 27.87 131,155 +0.17(+0.60%)
Aug 28, 2014 27.64 27.76 27.61 27.70 78,110 -0.07(-0.23%)
Aug 27, 2014 27.84 27.84 27.69 27.77 62,308 -0.05(-0.20%)
Aug 26, 2014 27.80 27.85 27.76 27.82 119,949 +0.07(+0.26%)
Aug 25, 2014 27.98 27.98 27.70 27.75 398,303 -0.02(-0.07%)
Aug 22, 2014 27.79 27.80 27.68 27.77 72,442 +0.03(+0.10%)
Aug 21, 2014 27.73 27.77 27.64 27.74 72,317 +0.14(+0.50%)
Aug 20, 2014 27.68 27.68 27.54 27.60 123,003 +0.00(+0.00%)
Aug 19, 2014 27.57 27.61 27.45 27.60 82,199 +0.20(+0.73%)
Aug 18, 2014 27.29 27.41 27.23 27.40 141,572 +0.29(+1.08%)
Aug 15, 2014 27.25 27.25 26.93 27.11 56,735 +0.02(+0.07%)
Aug 14, 2014 27.09 27.09 27.01 27.09 76,905 +0.04(+0.13%)
Aug 13, 2014 26.85 27.04 26.82 27.06 84,861 +0.32(+1.19%)
Aug 12, 2014 26.80 26.85 26.64 26.74 53,142 -0.09(-0.34%)
Aug 11, 2014 26.73 26.88 26.69 26.83 98,968 +0.19(+0.72%)
Aug 08, 2014 26.47 26.59 26.37 26.64 114,998 +0.18(+0.69%)
Aug 07, 2014 26.71 26.73 26.37 26.45 64,267 -0.10(-0.38%)
Aug 06, 2014 26.45 26.70 26.37 26.55 466,636 -0.05(-0.17%)
Aug 05, 2014 26.71 26.76 26.49 26.60 59,593 -0.20(-0.75%)
Aug 04, 2014 26.67 26.88 26.57 26.80 152,927 +0.17(+0.65%)
Aug 01, 2014 26.75 26.81 26.45 26.63 124,333 -0.12(-0.44%)
Jul 31, 2014 27.17 27.17 26.73 26.75 86,413 -0.53(-1.94%)
Jul 30, 2014 27.29 27.35 27.17 27.27 92,128 +0.10(+0.37%)
Jul 29, 2014 27.41 27.41 27.17 27.17 163,074 -0.11(-0.40%)
Jul 28, 2014 27.27 27.34 27.05 27.28 279,190 +0.05(+0.20%)
Jul 25, 2014 27.35 27.35 27.13 27.23 57,497 -0.13(-0.47%)
Jul 24, 2014 27.42 27.42 27.29 27.36 81,777 +0.04(+0.13%)
Jul 23, 2014 27.40 27.41 27.25 27.32 68,669 +0.03(+0.10%)
Jul 22, 2014 27.25 27.32 27.17 27.29 207,014 +0.22(+0.81%)
Jul 21, 2014 27.00 27.12 26.93 27.07 52,407 +0.01(+0.03%)
Jul 18, 2014 27.07 27.09 26.85 27.07 52,985 +0.35(+1.30%)
Jul 17, 2014 27.08 27.09 26.64 26.72 75,306 -0.35(-1.28%)
Jul 16, 2014 27.13 27.15 27.00 27.07 71,557 +0.21(+0.78%)
Jul 15, 2014 27.10 27.10 26.69 26.86 59,052 -0.08(-0.30%)
Jul 14, 2014 26.94 27.00 26.86 26.94 65,269 +0.22(+0.82%)
Jul 11, 2014 26.69 26.75 26.61 26.72 36,073 +0.07(+0.27%)
Jul 10, 2014 26.47 26.75 26.28 26.64 39,530 -0.06(-0.24%)
Jul 09, 2014 26.71 26.75 26.59 26.71 30,657 +0.08(+0.31%)
Jul 08, 2014 26.92 26.92 26.47 26.63 92,971 -0.33(-1.22%)
Jul 07, 2014 26.99 27.01 26.87 26.96 57,549 -0.04(-0.14%)
Jul 03, 2014 26.96 26.99 26.99 26.99 31,253 +0.14(+0.51%)
Jul 02, 2014 26.94 26.95 26.85 26.86 89,520 -0.05(-0.20%)
Jul 01, 2014 26.64 26.99 26.61 26.91 65,209 +0.31(+1.17%)
Jun 30, 2014 26.62 26.67 26.54 26.60 55,062 +0.07(+0.27%)
Jun 27, 2014 26.36 26.53 26.36 26.53 37,638 +0.14(+0.52%)
Jun 26, 2014 26.51 26.51 26.22 26.39 23,133 -0.04(-0.14%)
Jun 25, 2014 26.22 26.45 26.22 26.43 778,038 +0.16(+0.59%)
Jun 24, 2014 26.47 26.58 26.23 26.27 65,122 -0.16(-0.59%)
Jun 23, 2014 26.31 26.43 26.30 26.43 227,127 +0.10(+0.38%)
Jun 20, 2014 26.41 26.41 26.28 26.33 48,050 -0.11(-0.41%)
Jun 19, 2014 26.58 26.58 26.34 26.44 38,550 -0.09(-0.34%)
Jun 18, 2014 26.47 26.53 26.29 26.53 60,762 +0.13(+0.48%)
Jun 17, 2014 26.34 26.45 26.26 26.40 81,665 +0.10(+0.38%)
Jun 16, 2014 26.23 26.35 26.17 26.30 40,242 +0.04(+0.14%)
Jun 13, 2014 26.31 26.31 26.13 26.26 95,577 +0.16(+0.63%)
Jun 12, 2014 26.72 26.72 26.02 26.10 51,446 -0.23(-0.87%)
Jun 11, 2014 26.26 26.38 26.24 26.33 144,426 -0.03(-0.10%)
Jun 10, 2014 26.41 26.41 26.28 26.35 56,074 +0.14(+0.52%)
Jun 06, 2014 26.18 26.23 26.14 26.22 59,957 +0.14(+0.52%)
Jun 05, 2014 25.95 26.10 25.80 26.08 59,710 +0.24(+0.92%)
Jun 04, 2014 25.77 25.88 25.68 25.84 48,016 +0.05(+0.21%)
Jun 03, 2014 25.73 25.82 25.66 25.79 168,316 -0.01(-0.03%)
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.