Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

170.20 +3.89 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 168.42 171.61 168.15 170.20 232,254 +3.89(+2.34%)
Jun 11, 2024 163.84 166.31 163.56 166.31 155,108 +2.22(+1.35%)
Jun 10, 2024 162.92 164.54 162.71 164.09 205,570 +0.71(+0.43%)
Jun 07, 2024 163.26 164.05 162.44 163.38 150,172 -0.11(-0.07%)
Jun 06, 2024 164.36 164.62 162.86 163.49 175,912 -0.65(-0.40%)
Jun 05, 2024 161.47 164.14 161.08 164.14 203,073 +4.21(+2.63%)
Jun 04, 2024 159.62 160.19 158.72 159.93 124,588 +0.22(+0.14%)
Jun 03, 2024 160.36 160.48 157.71 159.71 221,448 +1.01(+0.64%)
May 31, 2024 159.69 159.69 155.40 158.70 203,545 -0.36(-0.23%)
May 30, 2024 161.61 161.61 158.48 159.06 238,114 -3.84(-2.36%)
May 29, 2024 162.10 163.50 162.00 162.90 171,902 -0.87(-0.53%)
May 28, 2024 163.41 164.05 162.51 163.77 196,942 +1.58(+0.97%)
May 24, 2024 160.98 162.32 160.41 162.19 140,596 +1.53(+0.95%)
May 23, 2024 163.23 163.23 159.89 160.66 204,131 +0.03(+0.02%)
May 22, 2024 160.89 161.15 159.50 160.63 179,538 +0.16(+0.10%)
May 21, 2024 159.53 160.57 159.19 160.47 163,722 +0.21(+0.13%)
May 20, 2024 158.63 160.58 158.50 160.26 142,713 +1.97(+1.24%)
May 17, 2024 159.27 159.27 157.43 158.29 144,142 -0.54(-0.34%)
May 16, 2024 159.59 159.99 158.76 158.83 187,746 -0.60(-0.38%)
May 15, 2024 156.84 159.43 156.71 159.43 188,072 +3.70(+2.38%)
May 14, 2024 154.03 155.88 154.03 155.73 134,544 +1.46(+0.95%)
May 13, 2024 154.69 154.77 153.73 154.27 137,086 +0.74(+0.48%)
May 10, 2024 153.78 154.59 153.02 153.53 127,114 +0.49(+0.32%)
May 09, 2024 153.13 153.21 152.20 153.04 124,153 -0.05(-0.03%)
May 08, 2024 152.31 153.39 152.11 153.09 167,046 +0.11(+0.07%)
May 07, 2024 153.81 153.90 152.94 152.98 118,396 -0.85(-0.55%)
May 06, 2024 152.16 153.83 151.90 153.83 225,535 +2.43(+1.61%)
May 03, 2024 151.27 152.00 150.62 151.40 229,770 +3.88(+2.63%)
May 02, 2024 147.14 147.82 145.11 147.52 1,080,868 +2.18(+1.50%)
May 01, 2024 146.24 148.63 144.81 145.34 243,855 -1.69(-1.15%)
Apr 30, 2024 149.79 150.50 147.00 147.03 137,213 -3.26(-2.17%)
Apr 29, 2024 150.52 150.59 149.55 150.29 308,231 +0.41(+0.27%)
Apr 26, 2024 148.75 150.61 148.30 149.88 166,985 +2.41(+1.63%)
Apr 25, 2024 145.13 147.67 144.73 147.47 168,152 +0.28(+0.19%)
Apr 24, 2024 148.25 148.66 146.41 147.19 126,843 +0.33(+0.22%)
Apr 23, 2024 145.15 147.23 144.95 146.86 187,743 +2.61(+1.81%)
Apr 22, 2024 143.65 145.17 142.47 144.25 199,722 +1.74(+1.22%)
Apr 19, 2024 145.88 146.35 142.12 142.51 360,255 -3.96(-2.70%)
Apr 18, 2024 147.80 148.44 146.25 146.47 193,633 -1.31(-0.89%)
Apr 17, 2024 150.78 151.00 147.72 147.78 263,653 -2.43(-1.62%)
Apr 16, 2024 150.00 151.07 149.51 150.21 194,223 +0.40(+0.27%)
Apr 15, 2024 154.11 154.18 149.60 149.81 332,242 -3.28(-2.14%)
Apr 12, 2024 154.15 154.60 152.54 153.09 169,517 -2.80(-1.80%)
Apr 11, 2024 153.38 156.04 152.61 155.89 213,921 +3.18(+2.08%)
Apr 10, 2024 152.20 153.25 151.98 152.71 174,065 -1.70(-1.10%)
Apr 09, 2024 154.61 154.85 152.40 154.41 185,924 +0.57(+0.37%)
Apr 08, 2024 154.35 154.64 153.33 153.84 152,900 -0.24(-0.16%)
Apr 05, 2024 152.92 154.83 152.41 154.08 169,602 +1.82(+1.20%)
Apr 04, 2024 156.32 156.94 152.16 152.26 224,963 -2.47(-1.60%)
Apr 03, 2024 153.55 155.61 153.49 154.73 179,172 +0.31(+0.20%)
Apr 02, 2024 154.14 154.52 152.89 154.42 258,070 -1.50(-0.96%)
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.