Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

171.62 -0.94 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.46 25.52 25.13 25.32 54,007 -0.08(-0.32%)
Feb 27, 2014 25.27 25.43 25.23 25.41 47,606 +0.17(+0.69%)
Feb 26, 2014 25.29 25.34 25.16 25.23 54,942 +0.07(+0.29%)
Feb 25, 2014 25.31 25.31 25.09 25.16 57,377 -0.11(-0.43%)
Feb 24, 2014 25.15 25.35 25.12 25.27 107,024 +0.15(+0.58%)
Feb 21, 2014 25.28 25.29 25.10 25.12 113,412 -0.05(-0.18%)
Feb 20, 2014 25.00 25.19 24.98 25.17 95,305 +0.13(+0.51%)
Feb 19, 2014 25.14 25.24 25.03 25.04 95,174 -0.14(-0.54%)
Feb 18, 2014 25.14 25.22 25.07 25.18 109,274 +0.08(+0.33%)
Feb 14, 2014 25.03 25.10 25.10 25.10 50,554 +0.06(+0.26%)
Feb 13, 2014 24.71 25.03 24.65 25.03 76,705 +0.23(+0.92%)
Feb 12, 2014 24.79 24.86 24.73 24.80 105,364 +0.09(+0.37%)
Feb 11, 2014 24.48 24.76 24.48 24.71 121,759 +0.26(+1.08%)
Feb 10, 2014 24.40 24.45 24.37 24.45 49,508 +0.08(+0.33%)
Feb 07, 2014 24.20 24.38 24.10 24.37 95,755 +0.36(+1.52%)
Feb 06, 2014 23.79 24.02 23.79 24.00 28,472 +0.28(+1.20%)
Feb 05, 2014 23.73 23.80 23.46 23.72 91,180 -0.02(-0.08%)
Feb 04, 2014 23.75 23.80 23.60 23.74 103,300 +0.14(+0.58%)
Feb 03, 2014 24.14 24.17 23.56 23.60 288,781 -0.55(-2.27%)
Jan 31, 2014 23.98 24.22 23.95 24.15 49,062 -0.02(-0.08%)
Jan 30, 2014 24.26 24.26 23.98 24.17 63,957 +0.40(+1.69%)
Jan 29, 2014 23.91 23.95 23.72 23.76 75,257 -0.22(-0.93%)
Jan 28, 2014 23.92 24.01 23.80 23.99 97,409 -0.10(-0.40%)
Jan 27, 2014 24.43 24.43 23.94 24.08 105,549 -0.27(-1.10%)
Jan 24, 2014 24.84 24.84 24.35 24.35 124,305 -0.52(-2.07%)
Jan 23, 2014 24.96 24.96 24.73 24.87 85,816 -0.14(-0.55%)
Jan 22, 2014 24.98 25.01 24.91 25.00 59,478 +0.06(+0.26%)
Jan 21, 2014 24.97 25.02 24.80 24.94 83,263 +0.10(+0.40%)
Jan 17, 2014 24.98 24.84 24.84 24.84 154,513 -0.16(-0.62%)
Jan 16, 2014 25.07 25.07 24.94 25.00 264,522 +0.01(+0.04%)
Jan 15, 2014 24.70 25.03 24.76 24.98 130,567 +0.28(+1.14%)
Jan 14, 2014 24.33 24.73 24.33 24.70 69,539 +0.47(+1.96%)
Jan 13, 2014 24.55 24.62 24.17 24.23 145,583 -0.30(-1.23%)
Jan 10, 2014 24.58 24.59 24.40 24.53 45,842 +0.05(+0.22%)
Jan 09, 2014 24.70 24.70 24.40 24.48 83,840 -0.11(-0.44%)
Jan 08, 2014 24.58 24.63 24.53 24.58 79,616 +0.03(+0.11%)
Jan 07, 2014 24.48 24.59 24.39 24.56 66,257 +0.22(+0.90%)
Jan 06, 2014 24.45 24.45 24.26 24.34 94,948 -0.06(-0.26%)
Jan 03, 2014 24.55 24.55 24.34 24.40 78,164 -0.05(-0.22%)
Jan 02, 2014 24.67 24.67 24.41 24.46 68,932 -0.25(-1.00%)
Dec 31, 2013 24.63 24.70 24.70 24.70 80,820 +0.16(+0.63%)
Dec 30, 2013 24.58 24.58 24.47 24.55 74,087 -0.02(-0.07%)
Dec 27, 2013 24.75 24.75 24.57 24.57 65,139 -0.05(-0.19%)
Dec 26, 2013 24.64 24.64 24.58 24.61 80,924 +0.07(+0.30%)
Dec 24, 2013 24.56 24.57 24.50 24.54 41,742 +0.04(+0.15%)
Dec 23, 2013 24.42 24.83 24.34 24.50 116,950 +0.24(+0.98%)
Dec 20, 2013 24.02 24.27 23.99 24.27 72,847 +0.28(+1.18%)
Dec 19, 2013 23.97 24.00 23.89 23.98 63,056 +0.03(+0.11%)
Dec 18, 2013 23.80 23.96 23.48 23.96 91,462 +0.17(+0.73%)
Dec 17, 2013 23.80 23.83 23.73 23.78 42,815 +0.04(+0.15%)
Dec 16, 2013 23.65 23.78 23.60 23.75 87,449 +0.20(+0.85%)
Dec 13, 2013 23.55 23.62 23.50 23.55 29,929 +0.02(+0.08%)
Dec 12, 2013 23.69 23.69 23.53 23.53 35,653 -0.11(-0.46%)
Dec 11, 2013 23.96 23.96 23.62 23.64 63,457 -0.27(-1.15%)
Dec 10, 2013 23.92 23.94 23.85 23.91 45,401 -0.01(-0.03%)
Dec 09, 2013 23.98 23.98 23.89 23.92 68,309 +0.07(+0.29%)
Dec 06, 2013 23.87 23.90 23.78 23.85 51,738 +0.14(+0.60%)
Dec 05, 2013 23.83 23.83 23.67 23.71 27,866 +0.00(+0.00%)
Dec 04, 2013 23.64 23.76 23.56 23.71 66,224 +0.07(+0.31%)
Dec 03, 2013 23.58 23.69 23.55 23.64 38,153 +0.05(+0.19%)
Dec 02, 2013 23.77 23.77 23.58 23.59 47,874 -0.11(-0.46%)
Nov 29, 2013 23.72 23.78 23.69 23.70 47,647 +0.08(+0.35%)
Nov 27, 2013 23.51 23.62 23.47 23.62 32,096 +0.20(+0.86%)
Nov 26, 2013 23.34 23.47 23.29 23.42 40,376 +0.14(+0.59%)
Nov 25, 2013 23.43 23.43 23.23 23.28 46,635 -0.04(-0.16%)
Nov 22, 2013 23.41 23.41 23.30 23.32 29,704 -0.04(-0.15%)
Nov 21, 2013 23.25 23.35 23.20 23.35 47,191 +0.22(+0.95%)
Nov 20, 2013 23.28 23.30 23.09 23.13 30,381 -0.02(-0.08%)
Nov 19, 2013 23.33 23.33 23.15 23.15 26,674 -0.10(-0.43%)
Nov 18, 2013 23.54 23.54 23.24 23.25 61,587 -0.22(-0.93%)
Nov 15, 2013 23.46 23.47 23.37 23.47 30,590 +0.10(+0.41%)
Nov 14, 2013 23.40 23.40 23.27 23.38 26,750 +0.16(+0.69%)
Nov 12, 2013 23.12 23.25 23.08 23.22 22,532 +0.08(+0.35%)
Nov 11, 2013 23.13 23.16 23.03 23.13 73,872 +0.04(+0.16%)
Nov 08, 2013 22.99 23.10 22.88 23.10 14,978 +0.24(+1.04%)
Nov 07, 2013 23.23 23.24 22.85 22.86 53,701 -0.30(-1.30%)
Nov 06, 2013 23.24 23.24 23.07 23.16 105,824 +0.16(+0.67%)
Nov 05, 2013 22.96 23.05 22.89 23.01 35,551 +0.02(+0.08%)
Nov 04, 2013 23.02 23.02 22.90 22.99 48,307 +0.06(+0.28%)
Nov 01, 2013 23.03 23.03 22.82 22.93 22,549 -0.05(-0.24%)
Oct 31, 2013 22.89 23.34 22.85 22.98 15,753 +0.04(+0.19%)
Oct 30, 2013 23.18 23.18 22.89 22.94 204,449 -0.11(-0.47%)
Oct 29, 2013 23.19 23.19 22.93 23.04 49,068 +0.11(+0.48%)
Oct 28, 2013 22.94 22.97 22.84 22.93 55,430 +0.02(+0.08%)
Oct 25, 2013 23.05 23.06 22.85 22.92 45,692 +0.06(+0.28%)
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.