Australia markets open in 8 hours 46 minutes

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
103.68+1.62 (+1.59%)
At close: 04:00PM EST
103.68 0.00 (0.00%)
Pre-market: 08:47AM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023102.19103.68102.09103.68103.6894,887
30 Jan 2023103.00103.35102.04102.06102.06140,700
27 Jan 2023103.05104.80103.00104.16104.16168,300
26 Jan 2023102.95103.67101.92103.66103.66108,400
25 Jan 2023100.52102.2499.48102.03102.03149,400
24 Jan 2023101.86102.61101.77102.27102.27163,800
23 Jan 2023100.41102.85100.25102.42102.42261,200
20 Jan 202397.89100.0197.50100.01100.01264,100
19 Jan 202397.8098.1696.9797.3897.38226,300
18 Jan 2023100.46101.0098.4898.5598.55249,200
17 Jan 202399.13100.2999.0199.7799.77216,600
13 Jan 202397.9899.3597.8299.2999.29127,900
12 Jan 202398.2899.2197.0098.8898.88111,600
11 Jan 202396.7498.1496.5598.1498.14113,300
10 Jan 202395.7596.4995.2596.4796.47423,900
09 Jan 202395.5097.5895.5095.8695.86177,900
06 Jan 202392.9395.1091.7494.7194.71169,500
05 Jan 202393.5493.5491.9392.0292.02100,700
04 Jan 202394.1094.6092.9594.0294.02161,300
03 Jan 202395.4496.1892.9593.6393.63146,300
30 Dec 202293.5394.5193.1194.5194.51218,700
29 Dec 202293.0094.8692.9494.5994.59210,900
28 Dec 202293.3194.1591.9892.0092.00280,200
27 Dec 202294.1294.1293.0093.5493.54215,300
23 Dec 202293.8294.5293.0094.4894.48170,000
22 Dec 202295.5595.6292.8394.4394.43243,800
21 Dec 202295.6897.2395.4596.8296.82143,300
20 Dec 202294.5195.7494.0995.3195.31169,600
19 Dec 202296.5196.5194.4895.0895.08334,300
16 Dec 202297.2697.9695.9896.4996.49150,600
16 Dec 20220.233 Dividend
15 Dec 2022100.05100.3297.6598.0297.79187,000
14 Dec 2022102.44103.69100.72101.78101.54196,700
13 Dec 2022105.00105.64101.65102.61102.37212,000
12 Dec 202299.35101.3899.35101.38101.14130,000
09 Dec 202299.37100.5298.9199.2298.9889,300
08 Dec 202298.80100.1098.1299.8699.62101,100
07 Dec 202298.0598.8797.4498.1597.92113,800
06 Dec 2022100.68100.7397.9798.6198.38145,300
05 Dec 2022102.03102.44100.14100.73100.49121,200
02 Dec 2022101.23103.02101.19102.71102.47125,400
01 Dec 2022103.15103.77101.99103.33103.08201,100
30 Nov 202298.08102.8998.02102.89102.65215,700
29 Nov 202299.1099.2697.7498.1197.88167,400
28 Nov 2022100.18100.6798.6699.0498.80167,700
25 Nov 2022101.05101.49101.03101.25101.0147,400
23 Nov 2022100.67102.05100.66101.84101.60147,800
22 Nov 202299.32100.8198.62100.75100.51102,600
21 Nov 202299.5099.8998.7898.9998.75111,000
18 Nov 2022101.25101.2599.36100.1599.91122,200
17 Nov 202298.57100.5398.31100.0499.80121,900
16 Nov 2022101.07101.0799.77100.1199.87153,400
15 Nov 2022102.73103.16100.78101.77101.53236,700
14 Nov 2022100.47101.5899.83100.34100.10112,000
11 Nov 202299.22101.6398.85101.34101.10249,600
10 Nov 202296.0099.4095.8999.2899.04338,700
09 Nov 202293.2693.2691.4591.6191.39159,500
08 Nov 202293.9795.3592.7694.1493.92257,800
07 Nov 202292.0293.4291.4293.2793.05141,500
04 Nov 202292.4792.4889.8691.8491.62161,900
03 Nov 202292.1092.2390.6190.6890.46175,000
02 Nov 202296.7597.8293.3593.3593.13146,200
01 Nov 202298.8599.1096.5396.9196.68132,800
31 Oct 202297.9498.2897.1797.7097.47104,300
28 Oct 202295.3999.0295.3998.8698.63156,700
27 Oct 202296.3796.7694.8094.9994.76159,600
26 Oct 202295.7598.0095.4696.0195.78183,000
25 Oct 202296.1498.0296.1497.9697.73220,500
24 Oct 202295.0896.1993.9295.9395.70205,700
21 Oct 202291.9994.9491.7994.7294.49317,000
20 Oct 202292.2794.3091.8492.3692.14133,300
19 Oct 202291.8193.1791.3592.2392.01126,800
18 Oct 202294.0594.5391.5692.6992.47159,600
17 Oct 202291.0492.1391.0491.7791.55171,100
14 Oct 202292.4192.5588.8588.9988.78269,500
13 Oct 202286.6992.0586.1991.6191.39241,100
12 Oct 202289.4089.9188.8389.0788.86194,600
11 Oct 202290.2890.8088.7189.3989.18248,400
10 Oct 202292.4692.5089.8890.8190.59195,900
07 Oct 202294.5894.5891.9892.4892.26153,000
06 Oct 202296.8898.0496.3996.5196.28165,600
05 Oct 202295.5097.8595.0097.2997.06116,100
04 Oct 202295.4396.9695.4396.9196.68268,600
03 Oct 202291.6194.1691.2293.6293.40255,000
30 Sept 202292.2993.6990.8490.9390.71197,700
29 Sept 202293.6493.7991.4892.5892.36257,200
28 Sept 202293.3895.4592.7095.0194.78247,200
27 Sept 202294.7995.7292.9993.8893.66229,200
26 Sept 202293.9595.6093.3793.5993.37237,300
23 Sept 202294.6994.8093.0794.2994.07312,900
22 Sept 202296.3496.6995.0895.5695.33230,500
21 Sept 202298.74100.2696.8696.8696.63164,900
20 Sept 202298.0298.9597.5098.3498.11180,600
19 Sept 202297.1799.0297.1798.9798.73230,000
16 Sept 202297.9598.3196.8498.1797.94368,100
16 Sept 20220.219 Dividend
15 Sept 2022100.54101.1498.5799.1298.67134,000
14 Sept 2022101.40101.88100.40101.34100.88111,300
13 Sept 2022103.53103.85100.67100.95100.49202,000
12 Sept 2022105.55106.52105.53106.51106.02167,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...