Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

170.35 -2.05 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 171.67 172.72 169.89 170.35 211,786 -2.05(-1.19%)
Jul 18, 2024 174.93 174.93 170.59 172.40 291,292 -0.87(-0.50%)
Jul 17, 2024 175.89 175.97 172.97 173.27 412,680 -6.48(-3.61%)
Jul 16, 2024 180.06 180.27 178.15 179.75 200,492 +0.27(+0.15%)
Jul 15, 2024 180.00 181.11 178.59 179.48 392,494 +0.83(+0.46%)
Jul 12, 2024 177.36 180.23 176.89 178.65 248,308 +1.96(+1.11%)
Jul 11, 2024 180.97 180.97 176.27 176.69 287,570 -3.70(-2.05%)
Jul 10, 2024 179.15 180.58 178.49 180.39 209,792 +2.40(+1.35%)
Jul 09, 2024 179.13 179.37 177.21 177.99 213,995 -0.67(-0.38%)
Jul 08, 2024 177.84 178.66 177.41 178.66 268,056 +1.53(+0.86%)
Jul 05, 2024 176.46 177.68 176.03 177.13 190,625 +0.88(+0.50%)
Jul 03, 2024 174.17 176.34 174.14 176.25 142,716 +1.93(+1.11%)
Jul 02, 2024 172.10 174.32 172.10 174.32 223,577 +1.19(+0.69%)
Jul 01, 2024 171.91 173.40 169.80 173.13 352,540 +1.61(+0.94%)
Jun 28, 2024 172.42 174.40 171.25 171.52 192,072 -0.26(-0.15%)
Jun 27, 2024 171.15 172.17 170.98 171.78 158,923 +0.35(+0.20%)
Jun 26, 2024 170.79 171.57 170.19 171.43 134,846 +0.59(+0.35%)
Jun 25, 2024 169.31 170.88 168.81 170.84 232,399 +2.38(+1.41%)
Jun 24, 2024 170.59 171.01 168.37 168.46 279,710 -3.16(-1.84%)
Jun 21, 2024 172.70 172.88 170.42 171.62 173,582 -0.94(-0.54%)
Jun 20, 2024 176.10 176.10 171.87 172.56 326,453 -2.33(-1.33%)
Jun 18, 2024 174.35 175.34 174.00 174.88 237,226 +0.68(+0.39%)
Jun 17, 2024 172.68 174.88 171.77 174.21 211,305 +2.05(+1.19%)
Jun 14, 2024 171.19 172.19 170.77 172.16 171,756 +0.65(+0.38%)
Jun 13, 2024 171.85 172.27 170.28 171.51 185,104 +1.54(+0.90%)
Jun 12, 2024 168.19 171.38 167.92 169.97 232,566 +3.88(+2.34%)
Jun 11, 2024 163.62 166.09 163.34 166.09 155,316 +2.22(+1.35%)
Jun 10, 2024 162.70 164.32 162.49 163.87 205,846 +0.71(+0.43%)
Jun 07, 2024 163.04 163.83 162.22 163.16 150,373 -0.11(-0.07%)
Jun 06, 2024 164.14 164.40 162.64 163.27 176,148 -0.65(-0.40%)
Jun 05, 2024 161.25 163.92 160.86 163.92 203,346 +4.20(+2.63%)
Jun 04, 2024 159.41 159.97 158.51 159.72 124,755 +0.22(+0.14%)
Jun 03, 2024 160.15 160.26 157.50 159.50 221,745 +1.01(+0.64%)
May 31, 2024 159.48 159.48 155.19 158.49 203,818 -0.36(-0.23%)
May 30, 2024 161.39 161.39 158.27 158.85 238,434 -3.84(-2.36%)
May 29, 2024 161.88 163.28 161.78 162.68 172,133 -0.87(-0.53%)
May 28, 2024 163.19 163.83 162.29 163.55 197,206 +1.58(+0.97%)
May 24, 2024 160.76 162.10 160.19 161.97 140,785 +1.53(+0.95%)
May 23, 2024 163.01 163.01 159.68 160.44 204,405 +0.03(+0.02%)
May 22, 2024 160.67 160.93 159.29 160.41 179,779 +0.16(+0.10%)
May 21, 2024 159.32 160.36 158.98 160.25 163,942 +0.21(+0.13%)
May 20, 2024 158.42 160.36 158.29 160.04 142,904 +1.97(+1.24%)
May 17, 2024 159.06 159.06 157.22 158.08 144,335 -0.54(-0.34%)
May 16, 2024 159.38 159.78 158.55 158.62 187,998 -0.60(-0.38%)
May 15, 2024 156.63 159.22 156.50 159.22 188,324 +3.70(+2.38%)
May 14, 2024 153.82 155.67 153.82 155.52 134,724 +1.46(+0.95%)
May 13, 2024 154.48 154.56 153.52 154.06 137,270 +0.74(+0.48%)
May 10, 2024 153.57 154.38 152.82 153.32 127,284 +0.49(+0.32%)
May 09, 2024 152.92 153.00 152.00 152.84 124,319 -0.05(-0.03%)
May 08, 2024 152.10 153.18 151.91 152.88 167,270 +0.11(+0.07%)
May 07, 2024 153.60 153.69 152.74 152.78 118,555 -0.85(-0.55%)
May 06, 2024 151.96 153.62 151.70 153.62 225,838 +2.43(+1.60%)
May 03, 2024 151.07 151.80 150.41 151.20 230,078 +3.88(+2.63%)
May 02, 2024 146.94 147.62 144.91 147.32 1,082,321 +2.18(+1.50%)
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.