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

113.26

+3.38

(+3.08%)

At close: 03:59PM EDT

114.77

+1.51

(+1.33%)

After hours:

07:43PM EDT

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	112.50	113.33	111.87	113.26	113.26	162,800
09 Aug 2022	110.27	110.45	109.33	109.88	109.88	140,200
08 Aug 2022	112.05	113.00	110.72	111.26	111.26	146,600
05 Aug 2022	110.31	112.38	110.31	112.02	112.02	149,500
04 Aug 2022	111.69	112.22	110.93	112.21	112.21	131,400
03 Aug 2022	109.35	112.09	109.35	111.83	111.83	184,700
02 Aug 2022	108.42	109.98	107.80	108.76	108.76	622,700
01 Aug 2022	108.66	110.32	108.18	109.32	109.32	315,600
29 July 2022	108.13	109.70	107.59	109.45	109.45	201,300
28 July 2022	106.23	107.93	105.25	107.76	107.76	154,700
27 July 2022	103.49	106.65	103.38	106.14	106.14	185,900
26 July 2022	103.44	103.44	101.48	101.86	101.86	155,800
25 July 2022	104.36	104.36	102.95	103.68	103.68	148,300
22 July 2022	106.00	106.44	103.82	104.40	104.40	130,600
21 July 2022	104.68	106.05	103.67	106.01	106.01	255,100
20 July 2022	102.72	104.95	102.60	104.53	104.53	172,100
19 July 2022	100.78	102.77	100.25	102.68	102.68	197,000
18 July 2022	101.46	101.96	99.28	99.63	99.63	200,700
15 July 2022	99.74	100.58	99.26	100.52	100.52	228,600
14 July 2022	97.12	99.11	95.96	98.76	98.76	261,700
13 July 2022	96.39	98.67	96.00	98.06	98.06	228,800
12 July 2022	99.94	100.76	97.71	98.27	98.27	181,100
11 July 2022	100.32	100.57	98.98	99.65	99.65	127,800
08 July 2022	100.06	101.63	99.82	101.26	101.26	148,000
07 July 2022	99.55	101.39	99.51	101.20	101.20	174,400
06 July 2022	98.48	99.76	97.93	99.02	99.02	225,800
05 July 2022	95.43	98.31	95.10	98.31	98.31	214,200
01 July 2022	96.01	97.08	95.22	96.84	96.84	202,800
30 June 2022	96.73	97.78	94.99	96.50	96.50	274,800
29 June 2022	97.69	98.46	96.92	97.90	97.90	190,900
28 June 2022	101.22	102.00	97.81	97.89	97.89	338,200
27 June 2022	102.10	102.24	100.53	100.96	100.96	271,000
24 June 2022	99.21	101.74	99.21	101.70	101.70	193,300
23 June 2022	97.32	98.27	96.43	98.11	98.11	280,700
22 June 2022	95.66	97.80	95.51	96.45	96.45	231,300
21 June 2022	95.77	97.59	95.77	96.76	96.76	250,900
17 June 2022	93.31	95.23	92.85	94.35	94.35	384,300
17 June 2022	0.215 Dividend
16 June 2022	95.16	95.21	92.78	93.52	93.31	294,100
15 June 2022	96.76	99.18	95.56	97.73	97.51	316,400
14 June 2022	95.91	96.32	94.72	95.66	95.44	484,200
13 June 2022	96.53	97.40	94.77	95.12	94.90	713,100
10 June 2022	101.95	102.21	99.78	99.80	99.57	355,600
09 June 2022	106.11	107.06	103.85	103.87	103.63	143,900
08 June 2022	107.56	108.28	106.55	106.85	106.60	247,400
07 June 2022	105.50	108.17	105.31	108.03	107.78	153,700
06 June 2022	107.87	108.57	106.14	106.60	106.35	162,300
03 June 2022	107.36	108.00	106.10	106.59	106.34	225,500
02 June 2022	105.61	109.31	105.43	109.30	109.05	467,700
01 June 2022	107.88	108.65	105.57	106.41	106.17	238,600
31 May 2022	107.38	107.88	105.76	106.82	106.57	214,100
27 May 2022	105.04	107.68	105.04	107.67	107.42	275,500
26 May 2022	100.77	104.48	100.77	104.04	103.80	264,400
25 May 2022	99.45	102.26	99.45	101.49	101.26	217,200
24 May 2022	100.58	100.98	98.47	100.10	99.87	310,300
23 May 2022	100.17	102.14	99.80	102.02	101.79	313,000
20 May 2022	101.04	101.47	96.76	99.86	99.63	395,100
19 May 2022	99.77	101.43	99.04	99.75	99.52	618,700
18 May 2022	103.79	104.22	100.10	100.53	100.30	472,500
17 May 2022	104.56	105.39	103.26	105.27	105.03	323,900
16 May 2022	102.75	103.79	101.71	102.35	102.11	312,000
13 May 2022	101.28	104.13	101.23	103.62	103.38	329,900
12 May 2022	99.13	101.38	97.50	99.81	99.58	664,900
11 May 2022	103.10	105.09	100.34	100.62	100.39	464,400
10 May 2022	105.12	105.61	102.42	104.18	103.94	563,600
09 May 2022	105.24	105.84	102.24	102.74	102.50	758,800
06 May 2022	107.57	109.16	105.61	107.32	107.07	529,700
05 May 2022	112.54	112.58	107.16	108.49	108.24	692,600
04 May 2022	110.74	114.42	108.72	114.23	113.97	451,100
03 May 2022	110.32	111.03	109.43	110.44	110.19	368,700
02 May 2022	108.48	110.44	107.29	110.37	110.12	780,800
29 Apr 2022	112.15	113.59	108.43	108.58	108.33	244,900
28 Apr 2022	110.66	113.94	109.82	113.26	113.00	365,700
27 Apr 2022	108.54	110.93	108.32	108.87	108.62	394,100
26 Apr 2022	111.09	111.10	107.74	107.75	107.50	399,900
25 Apr 2022	109.70	112.05	109.17	111.93	111.67	479,800
22 Apr 2022	113.30	113.52	110.08	110.18	109.93	349,600
21 Apr 2022	116.76	117.81	112.97	113.34	113.08	256,400
20 Apr 2022	117.10	117.10	115.25	115.53	115.26	163,300
19 Apr 2022	113.52	116.20	113.19	116.00	115.73	242,700
18 Apr 2022	112.99	114.49	112.74	113.70	113.44	222,100
14 Apr 2022	116.57	116.82	113.54	113.62	113.36	299,300
13 Apr 2022	114.50	116.85	114.05	116.43	116.16	355,300
12 Apr 2022	116.46	117.35	113.99	114.49	114.23	285,000
11 Apr 2022	116.19	116.19	114.69	114.85	114.59	621,900
08 Apr 2022	118.81	118.92	117.27	117.50	117.23	198,900
07 Apr 2022	118.64	120.09	117.54	119.23	118.96	256,600
06 Apr 2022	120.00	120.31	118.06	118.96	118.69	398,700
05 Apr 2022	124.68	124.82	121.85	122.24	121.96	343,300
04 Apr 2022	123.03	125.23	123.03	125.20	124.91	214,600
01 Apr 2022	123.23	123.54	121.44	122.78	122.50	182,800
31 Mar 2022	125.00	125.21	123.02	123.08	122.80	342,900
30 Mar 2022	126.08	126.44	124.28	124.88	124.59	610,600
29 Mar 2022	125.52	127.02	124.61	126.84	126.55	452,500
28 Mar 2022	122.05	124.09	121.62	124.05	123.76	242,600
25 Mar 2022	122.89	122.99	121.01	122.50	122.22	151,600
24 Mar 2022	120.41	122.83	119.95	122.81	122.53	197,200
23 Mar 2022	120.43	121.69	119.62	119.71	119.43	180,500
22 Mar 2022	119.77	122.22	119.60	121.55	121.27	289,200
21 Mar 2022	119.46	120.30	118.08	119.64	119.36	288,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.50+73.80(+1.02%)

AUD/USD0.7084+0.0003(+0.04%)

ASX 2007,058.30+65.60(+0.94%)

OIL91.84-0.09(-0.10%)

GOLD1,801.40-12.30(-0.68%)

BTC-AUD34,709.43+2,189.65(+6.73%)

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

Fidelity MSCI Information Technology Index ETF (FTEC)

ALL ORDS
7,312.50
+73.80(+1.02%)

AUD/USD
0.7084
+0.0003(+0.04%)

ASX 200
7,058.30
+65.60(+0.94%)

OIL
91.84
-0.09(-0.10%)

GOLD
1,801.40
-12.30(-0.68%)

BTC-AUD
34,709.43
+2,189.65(+6.73%)