FTEC - Fidelity MSCI Information Technology Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201969.4069.5569.2969.3069.3094,794
Dec 06, 201969.3069.5369.2069.4969.49321,900
Dec 05, 201968.7768.8268.4568.7668.76141,900
Dec 04, 201968.7168.7768.4568.5068.50176,000
Dec 03, 201967.6968.3267.4568.2968.29316,800
Dec 02, 201969.9769.9768.5868.8868.88322,200
Nov 29, 201969.9770.0769.8269.8969.8985,200
Nov 27, 201969.9470.1469.7770.1170.11259,600
Nov 26, 201969.7469.9069.6369.7269.72192,100
Nov 25, 201968.9769.6968.8069.6569.65242,100
Nov 22, 201968.9169.0168.3968.6868.68152,900
Nov 21, 201969.0069.0068.5668.6968.69150,900
Nov 20, 201969.3069.5068.5169.0769.07309,200
Nov 19, 201969.4769.6169.1469.4369.43185,500
Nov 18, 201969.0069.3368.7669.2169.21254,600
Nov 15, 201968.8969.0468.7469.0469.04244,200
Nov 14, 201968.3068.5068.1268.4668.46166,500
Nov 13, 201968.2368.5868.1368.5668.56194,700
Nov 12, 201968.2968.6468.1568.4068.40185,400
Nov 11, 201967.7868.2667.6368.1968.19201,000
Nov 08, 201967.5768.1267.3068.1268.12234,900
Nov 07, 201967.6868.1267.5567.7567.75331,900
Nov 06, 201967.2967.3266.8967.2467.24627,500
Nov 05, 201967.5667.5667.0667.2967.29309,800
Nov 04, 201967.5667.6067.2267.3667.36266,500
Nov 01, 201966.4567.0066.2967.0067.00256,000
Oct 31, 201966.3366.3565.7566.1366.13328,100
Oct 30, 201966.0266.3065.6066.2566.25140,700
Oct 29, 201966.3266.4265.8165.8365.83217,300
Oct 28, 201966.0166.4066.0066.3466.34279,300
Oct 25, 201964.8065.6264.7965.5865.58178,000
Oct 24, 201964.5064.8364.3564.8064.80195,100
Oct 23, 201963.5863.9063.4463.8463.84122,800
Oct 22, 201964.8064.9863.7463.7863.78135,400
Oct 21, 201964.3564.6764.1564.6364.63203,900
Oct 18, 201964.6064.6263.5263.9563.95159,900
Oct 17, 201965.0265.1264.3564.6664.66162,000
Oct 16, 201964.8964.8964.4864.7364.73127,200
Oct 15, 201964.8865.4664.8565.3265.32171,900
Oct 14, 201964.6264.8564.5664.6064.60215,500
Oct 11, 201964.4865.2064.3664.6264.62411,200
Oct 10, 201963.3163.9663.2163.6763.67196,900
Oct 09, 201963.0763.5562.9863.3263.32167,900
Oct 08, 201963.2363.4962.4362.4362.43216,500
Oct 07, 201963.7164.1563.5963.6763.67148,600
Oct 04, 201963.2063.9463.2063.8763.87158,200
Oct 03, 201962.0062.8361.2462.8362.83429,600
Oct 02, 201962.7662.7661.5561.9861.98322,200
Oct 01, 201964.0564.4663.1163.1963.19244,900
Sep 30, 201963.3363.9063.1563.7763.77231,900
Sep 27, 201964.1364.1362.6163.0763.07208,100
Sep 26, 201963.9164.2063.5463.9663.96104,900
Sep 25, 201963.1264.1262.5363.9463.94175,700
Sep 24, 201964.2864.5362.9563.2263.22323,400
Sep 23, 201963.7464.0963.5763.8963.89145,100
Sep 20, 201964.6564.6563.5363.7763.77239,300
Sep 20, 20190.185 Dividend
Sep 19, 201964.6765.1864.5364.6064.42252,300
Sep 18, 201964.4264.5363.6564.4764.29181,100
Sep 17, 201964.2764.4964.1564.4764.29124,000
Sep 16, 201963.8264.3863.7864.2664.08171,500
Sep 13, 201964.6864.6864.2464.3264.14166,300
Sep 12, 201964.8665.2964.5364.7864.59359,300
Sep 11, 201964.0264.4863.8464.4864.30169,200
Sep 10, 201963.7563.7763.0363.7763.59219,700
Sep 09, 201964.9264.9263.7364.1263.94224,500
Sep 06, 201964.8164.8764.4764.5764.39242,000
Sep 05, 201964.2164.9364.1964.6964.50287,500
Sep 04, 201962.9863.4062.9663.3863.20141,900
Sep 03, 201962.6162.8562.1162.3762.19257,300
Aug 30, 201963.5663.6362.7063.0762.89217,100
Aug 29, 201962.9063.3462.6263.1462.96261,700
Aug 28, 201961.7462.1461.2962.0961.91150,900
Aug 27, 201962.6162.7061.7162.0461.86205,700
Aug 26, 201962.1962.2861.6962.1561.97234,700
Aug 23, 201963.1163.6861.2161.4461.26485,900
Aug 22, 201963.7563.8762.8963.4363.25199,200
Aug 21, 201963.4663.7663.3363.5863.40185,100
Aug 20, 201963.0463.3462.7762.8162.63231,200
Aug 19, 201963.1163.3562.8463.0962.91367,000
Aug 16, 201961.7162.3861.7162.2362.05250,100
Aug 15, 201961.3061.3960.6161.1260.94283,200
Aug 14, 201962.0062.2261.0661.2561.07679,000
Aug 13, 201961.6563.4061.5763.1462.96659,500
Aug 12, 201962.1262.2661.4761.6961.51194,500
Aug 09, 201962.9363.0362.0962.5062.32331,500
Aug 08, 201962.1863.2962.0763.2963.11422,000
Aug 07, 201960.5961.8460.3261.6761.49428,100
Aug 06, 201961.1661.5360.6561.3261.14409,500
Aug 05, 201961.3761.6859.8960.3960.22951,000
Aug 02, 201963.6763.6762.5062.9662.78534,900
Aug 01, 201964.6665.9663.8764.2164.03511,800
Jul 31, 201965.8365.8963.8964.5364.35482,900
Jul 30, 201965.3765.7465.2665.4565.26157,800
Jul 29, 201966.0066.0465.3165.8565.66211,700
Jul 26, 201965.8066.0765.7765.9865.79188,500
Jul 25, 201965.8565.9265.4065.5365.34246,600
Jul 24, 201965.3166.0365.3166.0365.84151,100
Jul 23, 201965.4065.4264.8965.3565.16222,300
Jul 22, 201964.5365.1764.5365.0164.82175,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...