December 15th, 2015

Fidelity Info Tech MSCI ETF (NY: FTEC )

97.66 USD +0.38 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 97.50 97.90 97.25 97.66 203,400 +0.38(+0.39%)
Nov 24, 2020 96.41 97.42 95.70 97.28 287,964 +1.15(+1.20%)
Nov 23, 2020 96.48 96.89 95.26 96.13 299,839 +0.09(+0.09%)
Nov 20, 2020 96.76 97.06 96.01 96.04 244,700 -0.71(-0.73%)
Nov 19, 2020 95.63 96.91 95.31 96.75 238,819 +0.92(+0.96%)
Nov 18, 2020 96.74 97.07 95.80 95.83 336,473 -1.01(-1.04%)
Nov 17, 2020 96.78 97.26 96.24 96.84 253,961 -0.20(-0.21%)
Nov 16, 2020 96.21 97.21 95.82 97.04 250,926 +0.94(+0.98%)
Nov 13, 2020 95.99 96.31 95.22 96.10 250,000 +0.77(+0.81%)
Nov 12, 2020 96.25 96.66 94.98 95.33 295,058 -0.80(-0.83%)
Nov 11, 2020 94.83 96.39 94.73 96.13 281,763 +2.24(+2.39%)
Nov 10, 2020 94.68 95.50 92.92 93.89 473,188 -1.89(-1.97%)
Nov 09, 2020 98.71 99.36 95.67 95.78 555,455 -0.95(-0.98%)
Nov 06, 2020 96.00 97.04 94.90 96.73 298,700 +0.39(+0.40%)
Nov 05, 2020 95.71 96.54 95.47 96.34 534,384 +2.94(+3.15%)
Nov 04, 2020 92.73 94.00 91.66 93.40 504,348 +3.63(+4.04%)
Nov 03, 2020 88.84 90.45 88.54 89.77 310,438 +1.57(+1.78%)
Nov 02, 2020 88.74 89.39 87.29 88.20 372,179 +0.09(+0.10%)
Oct 30, 2020 88.93 89.44 87.08 88.11 605,700 -1.99(-2.21%)
Oct 29, 2020 89.06 91.10 89.00 90.10 344,177 +1.29(+1.45%)
Oct 28, 2020 90.73 90.82 88.66 88.81 545,503 -3.65(-3.95%)
Oct 27, 2020 92.54 92.87 92.08 92.46 267,470 +0.30(+0.33%)
Oct 26, 2020 93.12 93.84 90.92 92.16 497,426 -1.94(-2.06%)
Oct 23, 2020 94.33 94.33 93.34 94.10 172,800 -0.06(-0.06%)
Oct 22, 2020 94.70 94.82 92.97 94.16 279,062 -0.34(-0.36%)
Oct 21, 2020 94.79 95.58 94.39 94.50 179,963 -0.34(-0.36%)
Oct 20, 2020 95.15 95.89 94.47 94.84 289,755 +0.07(+0.07%)
Oct 19, 2020 96.86 97.25 94.48 94.77 348,388 -1.51(-1.57%)
Oct 16, 2020 97.13 97.43 96.27 96.28 233,500 -0.29(-0.30%)
Oct 15, 2020 95.23 96.71 94.95 96.57 341,770 -0.29(-0.30%)
Oct 14, 2020 97.74 98.20 96.15 96.86 265,786 -0.63(-0.65%)
Oct 13, 2020 98.27 98.51 97.14 97.49 375,810 -0.37(-0.38%)
Oct 12, 2020 96.95 98.54 96.40 97.86 863,352 +2.36(+2.47%)
Oct 09, 2020 94.51 95.53 94.50 95.50 337,400 +1.52(+1.62%)
Oct 08, 2020 94.30 94.47 93.73 93.98 251,050 +0.44(+0.47%)
Oct 07, 2020 92.79 93.73 92.79 93.54 261,588 +1.70(+1.85%)
Oct 06, 2020 92.99 93.90 91.54 91.84 264,752 -1.23(-1.32%)
Oct 05, 2020 91.75 93.10 91.71 93.07 328,588 +2.01(+2.21%)
Oct 02, 2020 91.00 92.54 90.68 91.06 365,200 -2.06(-2.21%)
Oct 01, 2020 93.27 93.47 92.58 93.12 323,433 +1.06(+1.15%)
Sep 30, 2020 91.37 92.99 91.37 92.06 393,858 +0.69(+0.76%)
Sep 29, 2020 91.58 91.94 91.27 91.37 203,644 -0.22(-0.24%)
Sep 28, 2020 91.56 91.68 90.68 91.59 345,919 +1.71(+1.90%)
Sep 25, 2020 87.77 90.17 87.34 89.88 285,500 +2.17(+2.47%)
Sep 24, 2020 86.64 88.82 86.50 87.71 353,694 +0.26(+0.30%)
Sep 23, 2020 90.17 90.17 87.18 87.45 308,480 -2.73(-3.03%)
Sep 22, 2020 89.73 90.30 88.17 90.18 409,799 +1.50(+1.69%)
Sep 21, 2020 86.27 88.68 86.03 88.68 694,582 +0.80(+0.91%)
Sep 18, 2020 89.55 89.55 86.77 87.88 480,100 -1.57(-1.76%)
Sep 17, 2020 88.04 89.93 87.93 89.45 410,212 -0.83(-0.92%)
Sep 16, 2020 91.91 92.05 90.20 90.28 357,309 -1.27(-1.39%)
Sep 15, 2020 92.00 92.11 90.93 91.55 422,200 +1.01(+1.12%)
Sep 14, 2020 90.14 91.00 89.82 90.54 347,426 +1.77(+1.99%)
Sep 11, 2020 90.37 90.59 87.59 88.77 519,200 -0.71(-0.79%)
Sep 10, 2020 92.62 92.80 88.97 89.48 648,957 -1.85(-2.03%)
Sep 09, 2020 90.59 92.24 89.68 91.33 707,691 +2.79(+3.15%)
Sep 08, 2020 89.17 91.29 88.45 88.54 956,934 -4.12(-4.45%)
Sep 04, 2020 93.44 94.80 88.65 92.66 1,492,300 -1.49(-1.58%)
Sep 03, 2020 98.27 98.30 93.39 94.15 1,381,399 -5.81(-5.81%)
Sep 02, 2020 100.77 100.77 98.21 99.96 581,307 +0.63(+0.63%)
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.