Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

153.78 +1.42 (+0.93%)
Official Closing Price Updated: 6:30 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 153.01 154.18 152.12 153.78 204,144 +1.42(+0.93%)
Feb 28, 2024 152.50 152.69 151.75 152.36 194,033 -0.61(-0.40%)
Feb 27, 2024 153.24 153.24 151.96 152.97 156,745 +0.11(+0.07%)
Feb 26, 2024 153.15 153.54 152.50 152.86 228,084 +0.33(+0.22%)
Feb 23, 2024 153.96 154.30 151.99 152.53 187,507 -0.47(-0.31%)
Feb 22, 2024 151.89 153.33 151.50 153.00 245,564 +4.88(+3.29%)
Feb 21, 2024 147.74 148.12 146.56 148.12 279,108 -1.33(-0.89%)
Feb 20, 2024 150.17 150.56 147.85 149.45 288,173 -1.65(-1.09%)
Feb 16, 2024 153.08 153.25 150.93 151.10 216,969 -1.55(-1.02%)
Feb 15, 2024 153.22 153.26 151.70 152.65 269,753 -0.26(-0.17%)
Feb 14, 2024 152.19 152.95 151.19 152.91 253,525 +1.98(+1.31%)
Feb 13, 2024 150.37 152.03 149.74 150.93 337,234 -2.98(-1.94%)
Feb 12, 2024 154.90 155.50 153.61 153.91 257,243 -1.01(-0.65%)
Feb 09, 2024 153.44 155.06 153.23 154.92 222,400 +2.28(+1.49%)
Feb 08, 2024 151.96 152.94 151.88 152.64 181,111 +0.85(+0.56%)
Feb 07, 2024 150.85 151.87 150.25 151.79 213,243 +1.96(+1.31%)
Feb 06, 2024 150.58 150.62 148.75 149.83 221,162 -0.39(-0.26%)
Feb 05, 2024 150.50 150.77 148.90 150.22 226,652 +0.14(+0.09%)
Feb 02, 2024 147.76 150.55 147.51 150.08 313,719 +1.47(+0.99%)
Feb 01, 2024 147.41 148.83 147.22 148.61 297,301 +1.87(+1.27%)
Jan 31, 2024 148.56 149.08 146.70 146.74 284,576 -3.26(-2.17%)
Jan 30, 2024 151.25 151.46 149.50 150.00 340,494 -1.27(-0.84%)
Jan 29, 2024 149.73 151.27 149.63 151.27 195,407 +1.69(+1.13%)
Jan 26, 2024 150.25 150.88 149.30 149.58 239,079 -1.52(-1.01%)
Jan 25, 2024 152.03 152.54 150.48 151.10 335,864 +0.37(+0.25%)
Jan 24, 2024 151.10 152.31 150.59 150.73 377,755 +0.69(+0.46%)
Jan 23, 2024 149.69 150.09 148.78 150.04 306,411 +0.61(+0.41%)
Jan 22, 2024 149.41 150.21 148.88 149.43 329,494 +0.96(+0.65%)
Jan 19, 2024 146.26 148.47 145.89 148.47 289,236 +3.23(+2.22%)
Jan 18, 2024 144.23 145.27 143.66 145.24 265,920 +2.79(+1.96%)
Jan 17, 2024 142.04 142.52 140.72 142.45 287,874 -0.80(-0.56%)
Jan 16, 2024 142.77 143.77 141.84 143.25 263,149 +0.19(+0.13%)
Jan 12, 2024 142.95 143.49 142.40 143.06 155,727 +0.36(+0.25%)
Jan 11, 2024 142.75 143.35 140.68 142.70 240,626 +0.61(+0.43%)
Jan 10, 2024 141.04 142.40 140.56 142.09 220,972 +1.24(+0.88%)
Jan 09, 2024 139.69 141.27 139.34 140.85 288,723 +0.19(+0.14%)
Jan 08, 2024 137.80 140.73 137.78 140.66 204,018 +3.48(+2.54%)
Jan 05, 2024 137.11 138.27 136.65 137.18 210,242 +0.08(+0.06%)
Jan 04, 2024 137.34 138.21 137.08 137.10 252,199 -1.03(-0.75%)
Jan 03, 2024 138.50 139.13 137.87 138.13 390,339 -1.66(-1.19%)
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.