Australia markets closed

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
101.25-0.59 (-0.58%)
At close: 01:00PM EST
98.00 -3.25 (-3.21%)
After hours: 04:19PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022101.05101.49101.03101.25101.2547,400
23 Nov 2022100.67102.05100.66101.84101.84147,800
22 Nov 202299.32100.8198.62100.75100.75102,600
21 Nov 202299.5099.8998.7898.9998.99111,000
18 Nov 2022101.25101.2599.36100.15100.15122,200
17 Nov 202298.57100.5398.31100.04100.04121,900
16 Nov 2022101.07101.0799.77100.11100.11153,400
15 Nov 2022102.73103.16100.78101.77101.77236,700
14 Nov 2022100.47101.5899.83100.34100.34112,000
11 Nov 202299.22101.6398.85101.34101.34249,600
10 Nov 202296.0099.4095.8999.2899.28338,700
09 Nov 202293.2693.2691.4591.6191.61159,500
08 Nov 202293.9795.3592.7694.1494.14257,800
07 Nov 202292.0293.4291.4293.2793.27141,500
04 Nov 202292.4792.4889.8691.8491.84161,900
03 Nov 202292.1092.2390.6190.6890.68175,000
02 Nov 202296.7597.8293.3593.3593.35146,200
01 Nov 202298.8599.1096.5396.9196.91132,800
31 Oct 202297.9498.2897.1797.7097.70104,300
28 Oct 202295.3999.0295.3998.8698.86156,700
27 Oct 202296.3796.7694.8094.9994.99159,600
26 Oct 202295.7598.0095.4696.0196.01183,000
25 Oct 202296.1498.0296.1497.9697.96220,500
24 Oct 202295.0896.1993.9295.9395.93205,700
21 Oct 202291.9994.9491.7994.7294.72317,000
20 Oct 202292.2794.3091.8492.3692.36133,300
19 Oct 202291.8193.1791.3592.2392.23126,800
18 Oct 202294.0594.5391.5692.6992.69159,600
17 Oct 202291.0492.1391.0491.7791.77171,100
14 Oct 202292.4192.5588.8588.9988.99269,500
13 Oct 202286.6992.0586.1991.6191.61241,100
12 Oct 202289.4089.9188.8389.0789.07194,600
11 Oct 202290.2890.8088.7189.3989.39248,400
10 Oct 202292.4692.5089.8890.8190.81195,900
07 Oct 202294.5894.5891.9892.4892.48153,000
06 Oct 202296.8898.0496.3996.5196.51165,600
05 Oct 202295.5097.8595.0097.2997.29116,100
04 Oct 202295.4396.9695.4396.9196.91268,600
03 Oct 202291.6194.1691.2293.6293.62255,000
30 Sept 202292.2993.6990.8490.9390.93197,700
29 Sept 202293.6493.7991.4892.5892.58257,200
28 Sept 202293.3895.4592.7095.0195.01247,200
27 Sept 202294.7995.7292.9993.8893.88229,200
26 Sept 202293.9595.6093.3793.5993.59237,300
23 Sept 202294.6994.8093.0794.2994.29312,900
22 Sept 202296.3496.6995.0895.5695.56230,500
21 Sept 202298.74100.2696.8696.8696.86164,900
20 Sept 202298.0298.9597.5098.3498.34180,600
19 Sept 202297.1799.0297.1798.9798.97230,000
16 Sept 202297.9598.3196.8498.1798.17368,100
16 Sept 20220.219 Dividend
15 Sept 2022100.54101.1498.5799.1298.90134,000
14 Sept 2022101.40101.88100.40101.34101.12111,300
13 Sept 2022103.53103.85100.67100.95100.73202,000
12 Sept 2022105.55106.52105.53106.51106.27167,200
09 Sept 2022103.50105.07103.47104.85104.62151,300
08 Sept 2022101.36103.00100.89102.60102.37128,300
07 Sept 2022100.57102.45100.28102.10101.87128,500
06 Sept 2022101.33101.5299.81100.43100.21186,600
02 Sept 2022103.44104.04100.62101.11100.89230,800
01 Sept 2022102.17102.47100.25102.35102.12205,500
31 Aug 2022105.03105.29103.26103.31103.08142,400
30 Aug 2022106.05106.15103.37104.26104.03149,600
29 Aug 2022105.72106.36104.97105.34105.11204,700
26 Aug 2022111.52111.63106.71106.71106.47239,700
25 Aug 2022109.96111.52109.83111.52111.2782,700
24 Aug 2022109.20109.94108.92109.49109.25112,700
23 Aug 2022109.43110.52109.14109.24109.00100,500
22 Aug 2022111.10111.10109.27109.59109.35142,100
19 Aug 2022113.87113.87112.41112.64112.39119,200
18 Aug 2022114.30115.31113.92114.93114.6883,700
17 Aug 2022114.22115.01113.46114.29114.04130,100
16 Aug 2022115.12115.73114.07115.26115.01127,400
15 Aug 2022114.45115.78114.34115.63115.37220,700
12 Aug 2022113.40114.95113.00114.95114.70147,100
11 Aug 2022114.03114.68112.45112.67112.42297,400
10 Aug 2022112.50113.33111.87113.26113.01162,800
09 Aug 2022110.27110.45109.33109.88109.64140,200
08 Aug 2022112.05113.00110.72111.26111.01146,600
05 Aug 2022110.31112.38110.31112.02111.77149,500
04 Aug 2022111.69112.22110.93112.21111.96131,400
03 Aug 2022109.35112.09109.35111.83111.58184,700
02 Aug 2022108.42109.98107.80108.76108.52622,700
01 Aug 2022108.66110.32108.18109.32109.08315,600
29 July 2022108.13109.70107.59109.45109.21201,300
28 July 2022106.23107.93105.25107.76107.52154,700
27 July 2022103.49106.65103.38106.14105.91185,900
26 July 2022103.44103.44101.48101.86101.63155,800
25 July 2022104.36104.36102.95103.68103.45148,300
22 July 2022106.00106.44103.82104.40104.17130,600
21 July 2022104.68106.05103.67106.01105.78255,100
20 July 2022102.72104.95102.60104.53104.30172,100
19 July 2022100.78102.77100.25102.68102.45197,000
18 July 2022101.46101.9699.2899.6399.41200,700
15 July 202299.74100.5899.26100.52100.30228,600
14 July 202297.1299.1195.9698.7698.54261,700
13 July 202296.3998.6796.0098.0697.84228,800
12 July 202299.94100.7697.7198.2798.05181,100
11 July 2022100.32100.5798.9899.6599.43127,800
08 July 2022100.06101.6399.82101.26101.04148,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...