Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

170.84 +2.38 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 132.97 133.48 132.58 133.37 211,001 +0.66(+0.49%)
Jul 28, 2023 132.16 133.05 131.92 132.71 353,061 +1.85(+1.41%)
Jul 27, 2023 133.16 133.54 130.28 130.87 207,886 -0.58(-0.44%)
Jul 26, 2023 131.69 131.98 130.50 131.44 196,362 -1.57(-1.18%)
Jul 25, 2023 131.93 133.46 131.87 133.01 138,439 +1.47(+1.12%)
Jul 24, 2023 131.88 132.15 131.09 131.54 177,947 +0.18(+0.14%)
Jul 21, 2023 132.41 132.98 131.18 131.36 198,617 -0.17(-0.13%)
Jul 20, 2023 133.51 134.10 131.19 131.53 295,796 -2.93(-2.18%)
Jul 19, 2023 135.31 135.71 133.91 134.46 338,214 -0.24(-0.18%)
Jul 18, 2023 133.10 135.36 132.32 134.70 366,960 +1.39(+1.04%)
Jul 17, 2023 131.82 133.66 131.70 133.31 283,704 +1.79(+1.36%)
Jul 14, 2023 132.29 133.07 131.07 131.52 269,318 -0.44(-0.33%)
Jul 13, 2023 130.97 132.18 130.86 131.96 248,144 +1.92(+1.47%)
Jul 12, 2023 129.99 130.62 129.15 130.04 218,744 +1.34(+1.04%)
Jul 11, 2023 128.59 128.79 127.43 128.70 141,646 +0.44(+0.34%)
Jul 10, 2023 127.29 128.27 126.73 128.27 178,032 +0.57(+0.45%)
Jul 07, 2023 127.91 129.25 127.65 127.69 260,000 -0.44(-0.34%)
Jul 06, 2023 127.34 128.24 126.76 128.13 239,064 -0.54(-0.42%)
Jul 05, 2023 128.64 129.48 128.43 128.66 244,518 -0.80(-0.62%)
Jul 03, 2023 129.72 129.78 128.80 129.47 153,708 -0.18(-0.14%)
Jun 30, 2023 128.87 130.00 128.87 129.65 226,505 +2.00(+1.57%)
Jun 29, 2023 127.56 127.87 126.99 127.64 148,950 +0.22(+0.17%)
Jun 28, 2023 126.39 128.05 126.28 127.42 540,892 +0.28(+0.22%)
Jun 27, 2023 125.19 127.40 125.02 127.14 188,800 +2.56(+2.06%)
Jun 26, 2023 125.73 126.77 124.53 124.58 200,369 -1.01(-0.81%)
Jun 23, 2023 125.71 126.34 125.17 125.60 197,683 -1.50(-1.18%)
Jun 22, 2023 125.41 127.09 125.40 127.09 187,707 +1.02(+0.81%)
Jun 21, 2023 127.55 127.70 125.62 126.07 243,155 -1.95(-1.53%)
Jun 20, 2023 128.07 128.91 127.28 128.03 202,187 -0.84(-0.65%)
Jun 16, 2023 131.01 131.01 128.71 128.87 253,909 -0.95(-0.73%)
Jun 15, 2023 127.70 130.35 129.82 249,044 +16.62(+14.69%)
May 08, 2023 112.96 113.27 112.51 113.20 327,110 +0.13(+0.11%)
May 05, 2023 111.41 113.43 111.41 113.07 177,346 +2.90(+2.64%)
May 04, 2023 110.17 110.75 109.77 110.17 150,747 -0.50(-0.45%)
May 03, 2023 111.43 112.42 110.58 110.66 306,441 -0.73(-0.66%)
May 02, 2023 112.62 112.69 110.89 111.40 914,535 -1.27(-1.13%)
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.