Australia markets closed

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
155.89+3.18 (+2.08%)
At close: 04:00PM EDT
154.75 -1.14 (-0.73%)
Pre-market: 08:43AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024153.38156.04152.61155.89155.89213,900
10 Apr 2024152.20153.25151.98152.71152.71174,100
09 Apr 2024154.61154.85152.40154.41154.41185,900
08 Apr 2024154.35154.64153.33153.84153.84152,900
05 Apr 2024152.92154.83152.41154.08154.08169,600
04 Apr 2024156.32156.94152.16152.26152.26225,000
03 Apr 2024153.55155.61153.49154.73154.73179,200
02 Apr 2024154.14154.52152.89154.42154.42258,100
01 Apr 2024156.17157.13155.45155.92155.92269,500
28 Mar 2024155.89156.41155.47155.84155.84185,400
27 Mar 2024156.67156.67154.77156.12156.12204,800
26 Mar 2024157.14157.34155.51155.60155.60175,300
25 Mar 2024155.96157.22155.46156.45156.451,583,300
22 Mar 2024156.72157.64156.25157.09157.09141,000
21 Mar 2024158.17158.25156.64156.77156.77212,000
20 Mar 2024154.59156.42153.89156.39156.39190,300
19 Mar 2024152.68154.56151.63154.39154.39254,500
18 Mar 2024154.46155.25153.41153.66153.66176,100
15 Mar 2024153.10153.80152.43152.89152.89248,300
15 Mar 20240.236 Dividend
14 Mar 2024156.36156.73154.23155.28155.04201,100
13 Mar 2024157.10157.10155.22155.86155.62234,300
12 Mar 2024155.84157.46154.20157.45157.21224,000
11 Mar 2024154.33154.78153.33154.30154.07205,700
08 Mar 2024158.15159.43154.75154.98154.74347,800
07 Mar 2024156.09157.85155.39157.55157.31224,600
06 Mar 2024155.18156.01153.66154.91154.67236,800
05 Mar 2024155.32155.40152.16153.25153.02373,100
04 Mar 2024156.82158.00156.45156.91156.67249,000
01 Mar 2024154.18156.89154.18156.77156.53240,700
29 Feb 2024153.01154.18152.12153.78153.55204,100
28 Feb 2024152.50152.69151.75152.36152.13194,000
27 Feb 2024153.24153.24151.96152.97152.74157,000
26 Feb 2024153.15153.54152.50152.86152.63228,100
23 Feb 2024153.96154.30151.99152.53152.30187,500
22 Feb 2024151.89153.33151.50153.00152.77245,600
21 Feb 2024147.74148.12146.56148.12147.89279,400
20 Feb 2024150.17150.56147.85149.45149.22288,200
16 Feb 2024153.08153.25150.93151.10150.87217,000
15 Feb 2024153.22153.26151.70152.65152.42269,800
14 Feb 2024152.19152.95151.20152.91152.68253,500
13 Feb 2024150.37152.03149.74150.93150.70337,200
12 Feb 2024154.90155.50153.61153.91153.68257,200
09 Feb 2024153.44155.06153.23154.92154.68222,300
08 Feb 2024151.96152.94151.88152.64152.41181,100
07 Feb 2024150.85151.87150.25151.79151.56213,500
06 Feb 2024150.58150.62148.75149.83149.60221,200
05 Feb 2024150.50150.77148.90150.22149.99226,700
02 Feb 2024147.76150.55147.51150.08149.85313,700
01 Feb 2024147.41148.83147.22148.61148.38297,300
31 Jan 2024148.56149.08146.70146.74146.52284,600
30 Jan 2024151.25151.46149.50150.00149.77340,500
29 Jan 2024149.73151.27149.63151.27151.04195,400
26 Jan 2024150.25150.88149.30149.58149.35238,900
25 Jan 2024152.03152.54150.48151.10150.87336,800
24 Jan 2024151.10152.31150.59150.73150.50377,800
23 Jan 2024149.69150.09148.78150.04149.81306,300
22 Jan 2024149.41150.21148.88149.43149.20329,500
19 Jan 2024146.26148.47145.89148.47148.24289,200
18 Jan 2024144.23145.27143.66145.24145.02265,900
17 Jan 2024142.04142.52140.72142.45142.23287,900
16 Jan 2024142.77143.77141.84143.25143.03263,100
12 Jan 2024142.95143.49142.40143.06142.84155,500
11 Jan 2024142.75143.35140.68142.70142.48239,900
10 Jan 2024141.04142.40140.56142.09141.87221,000
09 Jan 2024139.69141.27139.34140.85140.64288,700
08 Jan 2024137.80140.73137.79140.66140.45204,000
05 Jan 2024137.11138.27136.65137.18136.97210,200
04 Jan 2024137.34138.21137.08137.10136.89252,200
03 Jan 2024138.50139.13137.87138.13137.92390,700
02 Jan 2024141.56141.74138.90139.79139.58363,100
29 Dec 2023144.40144.62142.98143.64143.42278,300
28 Dec 2023144.56144.72144.25144.37144.15181,700
27 Dec 2023144.33144.49143.58144.31144.09236,300
26 Dec 2023143.58144.45143.58144.22144.00161,900
22 Dec 2023143.74143.88142.76143.54143.32212,100
21 Dec 2023143.15143.53142.07143.32143.10222,700
20 Dec 2023143.72144.30141.55141.55141.33261,000
19 Dec 2023143.25143.91143.25143.91143.69301,100
18 Dec 2023142.70143.50142.24143.25143.03268,600
15 Dec 2023142.00143.52142.00142.84142.62223,700
15 Dec 20230.433 Dividend
14 Dec 2023142.60143.49141.39142.53141.88281,300
13 Dec 2023141.12142.65140.77142.46141.81268,200
12 Dec 2023139.52140.86139.36140.86140.22208,100
11 Dec 2023138.52139.96138.30139.94139.30182,400
08 Dec 2023137.40139.10137.25138.99138.36179,900
07 Dec 2023136.89137.93136.56137.76137.13132,700
06 Dec 2023138.20138.23136.16136.30135.68184,200
05 Dec 2023136.10137.60136.07137.44136.81158,500
04 Dec 2023136.84136.86135.17136.76136.14268,500
01 Dec 2023137.16138.26136.62138.16137.53188,800
30 Nov 2023137.93138.16136.33137.44136.81183,200
29 Nov 2023138.05138.80137.26137.42136.79227,700
28 Nov 2023136.39137.38136.25137.02136.40297,500
27 Nov 2023136.54137.47136.22136.73136.11207,700
24 Nov 2023136.70136.84136.30136.76136.1483,200
22 Nov 2023136.94137.89136.45136.81136.19217,800
21 Nov 2023136.89137.00135.73136.21135.59349,900
20 Nov 2023135.64137.76135.64137.43136.80279,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...