Australia markets closed

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
138.16+0.72 (+0.52%)
At close: 04:00PM EST
139.50 +1.34 (+0.97%)
After hours: 07:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023137.16138.26136.62138.16138.16188,800
30 Nov 2023137.93138.16136.33137.44137.44183,200
29 Nov 2023138.05138.80137.26137.42137.42227,700
28 Nov 2023136.39137.38136.25137.02137.02297,500
27 Nov 2023136.54137.47136.22136.73136.73207,700
24 Nov 2023136.70136.84136.30136.76136.7683,200
22 Nov 2023136.94137.89136.45136.81136.81217,800
21 Nov 2023136.89137.00135.73136.21136.21349,900
20 Nov 2023135.64137.76135.64137.43137.43279,500
17 Nov 2023135.35135.90134.87135.50135.50162,700
16 Nov 2023134.87135.78134.55135.53135.53161,500
15 Nov 2023135.44135.93134.66135.16135.16208,900
14 Nov 2023133.93135.20133.79134.94134.94317,700
13 Nov 2023132.03132.18131.35131.89131.89230,400
10 Nov 2023129.98132.68129.90132.55132.55234,600
09 Nov 2023130.30131.10129.12129.31129.31182,200
08 Nov 2023129.84130.28129.20130.00130.00199,500
07 Nov 2023128.26129.78128.17129.45129.45213,200
06 Nov 2023127.46127.90126.79127.90127.90242,000
03 Nov 2023125.60127.74125.60127.27127.27269,600
02 Nov 2023124.76125.73124.60125.62125.62238,000
01 Nov 2023121.59123.57121.59123.41123.41228,200
31 Oct 2023120.56121.57119.72121.40121.4093,500
30 Oct 2023120.12120.99119.58120.56120.56180,500
27 Oct 2023119.75120.64119.00119.41119.41173,900
26 Oct 2023121.15121.84118.39118.90118.90330,800
25 Oct 2023123.08123.13120.82121.15121.15202,000
24 Oct 2023122.49123.01121.57122.83122.83163,300
23 Oct 2023121.11123.08120.32121.85121.85241,300
20 Oct 2023124.00124.00121.72121.86121.86189,200
19 Oct 2023125.33126.15123.84124.07124.07240,300
18 Oct 2023125.47126.30124.41124.90124.90139,600
17 Oct 2023125.36127.10124.59126.43126.43180,500
16 Oct 2023125.68127.45125.68126.92126.92103,600
13 Oct 2023127.73127.87125.13125.58125.58141,800
12 Oct 2023127.90128.87126.55127.52127.52181,100
11 Oct 2023127.24127.76126.58127.69127.69187,600
10 Oct 2023126.51127.73126.25126.71126.71204,400
09 Oct 2023124.96126.55124.43126.39126.39223,800
06 Oct 2023122.44126.20122.18125.71125.71220,000
05 Oct 2023123.22123.48121.87123.31123.31164,200
04 Oct 2023121.96123.52121.86123.22123.22197,900
03 Oct 2023123.37124.09121.18121.82121.82332,500
02 Oct 2023123.01124.53122.85124.07124.07203,500
29 Sept 2023123.74124.35122.56122.93122.93297,700
28 Sept 2023120.81123.18120.30122.45122.45206,400
27 Sept 2023121.77122.08120.30121.51121.51342,700
26 Sept 2023122.59122.65120.75121.10121.10231,100
25 Sept 2023122.56123.57122.33123.44123.44190,900
22 Sept 2023123.24124.04122.74122.99122.99397,800
21 Sept 2023123.44124.05122.60122.66122.66238,600
20 Sept 2023126.98127.01124.57124.61124.61157,900
19 Sept 2023126.17126.81125.38126.55126.55216,900
18 Sept 2023125.73127.07125.70126.68126.68203,900
15 Sept 2023128.14128.14125.74126.10126.10174,500
15 Sept 20230.223 Dividend
14 Sept 2023128.44128.95127.76128.70128.48122,300
13 Sept 2023127.65128.38127.09127.79127.57180,200
12 Sept 2023129.00129.38127.46127.65127.43186,900
11 Sept 2023130.40130.40128.83129.88129.65340,700
08 Sept 2023129.12130.01128.90129.23129.01104,900
07 Sept 2023128.61129.24127.88128.97128.75199,500
06 Sept 2023131.96132.23130.16130.97130.74175,900
05 Sept 2023131.62132.69131.15132.37132.14146,700
01 Sept 2023132.51132.72131.45132.07131.84155,000
31 Aug 2023131.13132.03131.10131.49131.26254,700
30 Aug 2023129.73130.96129.34130.86130.63140,100
29 Aug 2023126.80129.87126.65129.74129.52192,600
28 Aug 2023127.18127.45126.32127.20126.98128,500
25 Aug 2023125.36126.78124.27126.17125.95231,000
24 Aug 2023129.43129.43124.88124.99124.77212,000
23 Aug 2023125.99128.29125.99128.02127.80209,000
22 Aug 2023126.81126.86125.38125.66125.44218,900
21 Aug 2023124.15125.85123.95125.67125.45190,300
18 Aug 2023121.87123.95121.80123.53123.32295,200
17 Aug 2023125.00125.23123.02123.15122.94359,200
16 Aug 2023125.62126.14124.57124.62124.40174,700
15 Aug 2023126.71127.07125.54125.80125.58159,600
14 Aug 2023125.02127.09124.66127.09126.87196,300
11 Aug 2023125.13125.91124.75125.26125.04224,400
10 Aug 2023127.01128.02125.40126.01125.79273,800
09 Aug 2023127.84127.84125.47125.87125.65179,700
08 Aug 2023127.81127.84126.40127.64127.42235,400
07 Aug 2023129.23129.56127.85128.90128.68361,100
04 Aug 2023130.35130.84128.51128.69128.47299,000
03 Aug 2023130.02131.08129.74130.40130.17226,100
02 Aug 2023133.24133.24130.35130.91130.68309,600
01 Aug 2023133.94134.73133.41134.49134.26226,500
31 July 2023133.99134.50133.60134.39134.16209,400
28 July 2023133.17134.07132.93133.73133.50350,300
27 July 2023134.18134.56131.28131.87131.64206,300
26 July 2023132.70132.99131.50132.45132.22194,900
25 July 2023132.94134.48132.88134.03133.80137,400
24 July 2023132.89133.16132.10132.55132.32176,600
21 July 2023133.43134.00132.19132.37132.14197,100
20 July 2023134.53135.13132.20132.54132.31294,500
19 July 2023136.35136.75134.94135.49135.26335,600
18 July 2023134.12136.40133.34135.73135.49364,200
17 July 2023132.83134.68132.71134.33134.10281,500
14 July 2023133.31134.09132.08132.53132.30267,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...