News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	102.19	103.68	102.09	103.68	103.68	94,887
30 Jan 2023	103.00	103.35	102.04	102.06	102.06	140,700
27 Jan 2023	103.05	104.80	103.00	104.16	104.16	168,300
26 Jan 2023	102.95	103.67	101.92	103.66	103.66	108,400
25 Jan 2023	100.52	102.24	99.48	102.03	102.03	149,400
24 Jan 2023	101.86	102.61	101.77	102.27	102.27	163,800
23 Jan 2023	100.41	102.85	100.25	102.42	102.42	261,200
20 Jan 2023	97.89	100.01	97.50	100.01	100.01	264,100
19 Jan 2023	97.80	98.16	96.97	97.38	97.38	226,300
18 Jan 2023	100.46	101.00	98.48	98.55	98.55	249,200
17 Jan 2023	99.13	100.29	99.01	99.77	99.77	216,600
13 Jan 2023	97.98	99.35	97.82	99.29	99.29	127,900
12 Jan 2023	98.28	99.21	97.00	98.88	98.88	111,600
11 Jan 2023	96.74	98.14	96.55	98.14	98.14	113,300
10 Jan 2023	95.75	96.49	95.25	96.47	96.47	423,900
09 Jan 2023	95.50	97.58	95.50	95.86	95.86	177,900
06 Jan 2023	92.93	95.10	91.74	94.71	94.71	169,500
05 Jan 2023	93.54	93.54	91.93	92.02	92.02	100,700
04 Jan 2023	94.10	94.60	92.95	94.02	94.02	161,300
03 Jan 2023	95.44	96.18	92.95	93.63	93.63	146,300
30 Dec 2022	93.53	94.51	93.11	94.51	94.51	218,700
29 Dec 2022	93.00	94.86	92.94	94.59	94.59	210,900
28 Dec 2022	93.31	94.15	91.98	92.00	92.00	280,200
27 Dec 2022	94.12	94.12	93.00	93.54	93.54	215,300
23 Dec 2022	93.82	94.52	93.00	94.48	94.48	170,000
22 Dec 2022	95.55	95.62	92.83	94.43	94.43	243,800
21 Dec 2022	95.68	97.23	95.45	96.82	96.82	143,300
20 Dec 2022	94.51	95.74	94.09	95.31	95.31	169,600
19 Dec 2022	96.51	96.51	94.48	95.08	95.08	334,300
16 Dec 2022	97.26	97.96	95.98	96.49	96.49	150,600
16 Dec 2022	0.233 Dividend
15 Dec 2022	100.05	100.32	97.65	98.02	97.79	187,000
14 Dec 2022	102.44	103.69	100.72	101.78	101.54	196,700
13 Dec 2022	105.00	105.64	101.65	102.61	102.37	212,000
12 Dec 2022	99.35	101.38	99.35	101.38	101.14	130,000
09 Dec 2022	99.37	100.52	98.91	99.22	98.98	89,300
08 Dec 2022	98.80	100.10	98.12	99.86	99.62	101,100
07 Dec 2022	98.05	98.87	97.44	98.15	97.92	113,800
06 Dec 2022	100.68	100.73	97.97	98.61	98.38	145,300
05 Dec 2022	102.03	102.44	100.14	100.73	100.49	121,200
02 Dec 2022	101.23	103.02	101.19	102.71	102.47	125,400
01 Dec 2022	103.15	103.77	101.99	103.33	103.08	201,100
30 Nov 2022	98.08	102.89	98.02	102.89	102.65	215,700
29 Nov 2022	99.10	99.26	97.74	98.11	97.88	167,400
28 Nov 2022	100.18	100.67	98.66	99.04	98.80	167,700
25 Nov 2022	101.05	101.49	101.03	101.25	101.01	47,400
23 Nov 2022	100.67	102.05	100.66	101.84	101.60	147,800
22 Nov 2022	99.32	100.81	98.62	100.75	100.51	102,600
21 Nov 2022	99.50	99.89	98.78	98.99	98.75	111,000
18 Nov 2022	101.25	101.25	99.36	100.15	99.91	122,200
17 Nov 2022	98.57	100.53	98.31	100.04	99.80	121,900
16 Nov 2022	101.07	101.07	99.77	100.11	99.87	153,400
15 Nov 2022	102.73	103.16	100.78	101.77	101.53	236,700
14 Nov 2022	100.47	101.58	99.83	100.34	100.10	112,000
11 Nov 2022	99.22	101.63	98.85	101.34	101.10	249,600
10 Nov 2022	96.00	99.40	95.89	99.28	99.04	338,700
09 Nov 2022	93.26	93.26	91.45	91.61	91.39	159,500
08 Nov 2022	93.97	95.35	92.76	94.14	93.92	257,800
07 Nov 2022	92.02	93.42	91.42	93.27	93.05	141,500
04 Nov 2022	92.47	92.48	89.86	91.84	91.62	161,900
03 Nov 2022	92.10	92.23	90.61	90.68	90.46	175,000
02 Nov 2022	96.75	97.82	93.35	93.35	93.13	146,200
01 Nov 2022	98.85	99.10	96.53	96.91	96.68	132,800
31 Oct 2022	97.94	98.28	97.17	97.70	97.47	104,300
28 Oct 2022	95.39	99.02	95.39	98.86	98.63	156,700
27 Oct 2022	96.37	96.76	94.80	94.99	94.76	159,600
26 Oct 2022	95.75	98.00	95.46	96.01	95.78	183,000
25 Oct 2022	96.14	98.02	96.14	97.96	97.73	220,500
24 Oct 2022	95.08	96.19	93.92	95.93	95.70	205,700
21 Oct 2022	91.99	94.94	91.79	94.72	94.49	317,000
20 Oct 2022	92.27	94.30	91.84	92.36	92.14	133,300
19 Oct 2022	91.81	93.17	91.35	92.23	92.01	126,800
18 Oct 2022	94.05	94.53	91.56	92.69	92.47	159,600
17 Oct 2022	91.04	92.13	91.04	91.77	91.55	171,100
14 Oct 2022	92.41	92.55	88.85	88.99	88.78	269,500
13 Oct 2022	86.69	92.05	86.19	91.61	91.39	241,100
12 Oct 2022	89.40	89.91	88.83	89.07	88.86	194,600
11 Oct 2022	90.28	90.80	88.71	89.39	89.18	248,400
10 Oct 2022	92.46	92.50	89.88	90.81	90.59	195,900
07 Oct 2022	94.58	94.58	91.98	92.48	92.26	153,000
06 Oct 2022	96.88	98.04	96.39	96.51	96.28	165,600
05 Oct 2022	95.50	97.85	95.00	97.29	97.06	116,100
04 Oct 2022	95.43	96.96	95.43	96.91	96.68	268,600
03 Oct 2022	91.61	94.16	91.22	93.62	93.40	255,000
30 Sept 2022	92.29	93.69	90.84	90.93	90.71	197,700
29 Sept 2022	93.64	93.79	91.48	92.58	92.36	257,200
28 Sept 2022	93.38	95.45	92.70	95.01	94.78	247,200
27 Sept 2022	94.79	95.72	92.99	93.88	93.66	229,200
26 Sept 2022	93.95	95.60	93.37	93.59	93.37	237,300
23 Sept 2022	94.69	94.80	93.07	94.29	94.07	312,900
22 Sept 2022	96.34	96.69	95.08	95.56	95.33	230,500
21 Sept 2022	98.74	100.26	96.86	96.86	96.63	164,900
20 Sept 2022	98.02	98.95	97.50	98.34	98.11	180,600
19 Sept 2022	97.17	99.02	97.17	98.97	98.73	230,000
16 Sept 2022	97.95	98.31	96.84	98.17	97.94	368,100
16 Sept 2022	0.219 Dividend
15 Sept 2022	100.54	101.14	98.57	99.12	98.67	134,000
14 Sept 2022	101.40	101.88	100.40	101.34	100.88	111,300
13 Sept 2022	103.53	103.85	100.67	100.95	100.49	202,000
12 Sept 2022	105.55	106.52	105.53	106.51	106.02	167,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7086+0.0029(+0.42%)

ASX 2007,501.70+25.00(+0.33%)

OIL78.79-0.08(-0.10%)

GOLD1,943.90-1.40(-0.07%)

BTC-AUD32,594.92-201.38(-0.61%)

News that makes you smarter and richer... For free.

Fidelity MSCI Information Technology Index ETF (FTEC)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7086
+0.0029(+0.42%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
78.79
-0.08(-0.10%)

GOLD
1,943.90
-1.40(-0.07%)

BTC-AUD
32,594.92
-201.38(-0.61%)