Get our best money-saving hacks and pro tips now

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

109.96

+0.15

(+0.14%)

At close: 04:00PM EDT

110.00

+0.04

(+0.04%)

After hours:

07:46PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	109.39	109.96	108.62	109.96	109.96	215,400
23 Mar 2023	109.63	111.32	108.81	109.81	109.81	323,700
22 Mar 2023	109.49	111.53	108.26	108.26	108.26	297,300
21 Mar 2023	108.95	109.71	108.17	109.55	109.55	163,100
20 Mar 2023	107.90	108.50	107.14	108.33	108.33	203,900
17 Mar 2023	108.53	109.28	107.38	107.96	107.96	351,200
16 Mar 2023	105.28	108.62	104.96	108.47	108.47	208,000
15 Mar 2023	104.62	105.75	103.95	105.70	105.70	315,300
14 Mar 2023	104.72	106.08	104.24	105.62	105.62	173,100
13 Mar 2023	102.12	104.78	101.54	103.39	103.39	391,800
10 Mar 2023	104.69	104.93	102.43	102.92	102.92	514,100
09 Mar 2023	106.84	107.89	104.78	104.94	104.94	431,200
08 Mar 2023	106.02	106.79	105.61	106.68	106.68	91,300
07 Mar 2023	107.11	107.48	105.54	105.81	105.81	127,100
06 Mar 2023	107.39	108.62	107.06	107.17	107.17	354,400
03 Mar 2023	105.09	106.78	105.09	106.78	106.78	139,100
02 Mar 2023	102.97	104.82	102.76	104.57	104.57	109,100
01 Mar 2023	104.23	104.32	103.10	103.37	103.37	87,100
28 Feb 2023	103.99	105.09	103.89	104.12	104.12	124,600
27 Feb 2023	104.89	105.28	104.07	104.27	104.27	127,900
24 Feb 2023	103.80	104.06	103.11	103.72	103.72	443,800
23 Feb 2023	105.72	105.90	104.08	105.58	105.58	146,000
22 Feb 2023	104.28	104.75	103.50	103.97	103.97	167,900
21 Feb 2023	105.17	105.70	103.95	104.01	104.01	317,500
17 Feb 2023	107.24	107.32	105.66	106.63	106.63	213,600
16 Feb 2023	108.26	109.52	107.94	107.95	107.95	120,400
15 Feb 2023	108.62	109.91	108.41	109.90	109.90	179,400
14 Feb 2023	108.10	109.69	107.41	109.23	109.23	112,300
13 Feb 2023	107.16	108.80	107.13	108.62	108.62	279,600
10 Feb 2023	106.41	107.02	105.78	106.74	106.74	121,100
09 Feb 2023	109.65	109.80	106.99	107.43	107.43	129,700
08 Feb 2023	109.29	110.02	107.76	107.97	107.97	167,800
07 Feb 2023	106.91	109.63	106.80	109.28	109.28	156,400
06 Feb 2023	107.07	107.71	106.33	106.69	106.69	182,100
03 Feb 2023	107.17	109.95	107.11	108.17	108.17	238,700
02 Feb 2023	108.01	109.84	107.69	109.33	109.33	311,500
01 Feb 2023	103.58	107.02	103.23	106.26	106.26	278,700
31 Jan 2023	102.19	103.68	102.09	103.68	103.68	94,900
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	219,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,339.44-1,215.81(-2.86%)

Get our best money-saving hacks and pro tips now

Fidelity MSCI Information Technology Index ETF (FTEC)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,339.44
-1,215.81(-2.86%)