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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	101.05	101.49	101.03	101.25	101.25	47,400
23 Nov 2022	100.67	102.05	100.66	101.84	101.84	147,800
22 Nov 2022	99.32	100.81	98.62	100.75	100.75	102,600
21 Nov 2022	99.50	99.89	98.78	98.99	98.99	111,000
18 Nov 2022	101.25	101.25	99.36	100.15	100.15	122,200
17 Nov 2022	98.57	100.53	98.31	100.04	100.04	121,900
16 Nov 2022	101.07	101.07	99.77	100.11	100.11	153,400
15 Nov 2022	102.73	103.16	100.78	101.77	101.77	236,700
14 Nov 2022	100.47	101.58	99.83	100.34	100.34	112,000
11 Nov 2022	99.22	101.63	98.85	101.34	101.34	249,600
10 Nov 2022	96.00	99.40	95.89	99.28	99.28	338,700
09 Nov 2022	93.26	93.26	91.45	91.61	91.61	159,500
08 Nov 2022	93.97	95.35	92.76	94.14	94.14	257,800
07 Nov 2022	92.02	93.42	91.42	93.27	93.27	141,500
04 Nov 2022	92.47	92.48	89.86	91.84	91.84	161,900
03 Nov 2022	92.10	92.23	90.61	90.68	90.68	175,000
02 Nov 2022	96.75	97.82	93.35	93.35	93.35	146,200
01 Nov 2022	98.85	99.10	96.53	96.91	96.91	132,800
31 Oct 2022	97.94	98.28	97.17	97.70	97.70	104,300
28 Oct 2022	95.39	99.02	95.39	98.86	98.86	156,700
27 Oct 2022	96.37	96.76	94.80	94.99	94.99	159,600
26 Oct 2022	95.75	98.00	95.46	96.01	96.01	183,000
25 Oct 2022	96.14	98.02	96.14	97.96	97.96	220,500
24 Oct 2022	95.08	96.19	93.92	95.93	95.93	205,700
21 Oct 2022	91.99	94.94	91.79	94.72	94.72	317,000
20 Oct 2022	92.27	94.30	91.84	92.36	92.36	133,300
19 Oct 2022	91.81	93.17	91.35	92.23	92.23	126,800
18 Oct 2022	94.05	94.53	91.56	92.69	92.69	159,600
17 Oct 2022	91.04	92.13	91.04	91.77	91.77	171,100
14 Oct 2022	92.41	92.55	88.85	88.99	88.99	269,500
13 Oct 2022	86.69	92.05	86.19	91.61	91.61	241,100
12 Oct 2022	89.40	89.91	88.83	89.07	89.07	194,600
11 Oct 2022	90.28	90.80	88.71	89.39	89.39	248,400
10 Oct 2022	92.46	92.50	89.88	90.81	90.81	195,900
07 Oct 2022	94.58	94.58	91.98	92.48	92.48	153,000
06 Oct 2022	96.88	98.04	96.39	96.51	96.51	165,600
05 Oct 2022	95.50	97.85	95.00	97.29	97.29	116,100
04 Oct 2022	95.43	96.96	95.43	96.91	96.91	268,600
03 Oct 2022	91.61	94.16	91.22	93.62	93.62	255,000
30 Sept 2022	92.29	93.69	90.84	90.93	90.93	197,700
29 Sept 2022	93.64	93.79	91.48	92.58	92.58	257,200
28 Sept 2022	93.38	95.45	92.70	95.01	95.01	247,200
27 Sept 2022	94.79	95.72	92.99	93.88	93.88	229,200
26 Sept 2022	93.95	95.60	93.37	93.59	93.59	237,300
23 Sept 2022	94.69	94.80	93.07	94.29	94.29	312,900
22 Sept 2022	96.34	96.69	95.08	95.56	95.56	230,500
21 Sept 2022	98.74	100.26	96.86	96.86	96.86	164,900
20 Sept 2022	98.02	98.95	97.50	98.34	98.34	180,600
19 Sept 2022	97.17	99.02	97.17	98.97	98.97	230,000
16 Sept 2022	97.95	98.31	96.84	98.17	98.17	368,100
16 Sept 2022	0.219 Dividend
15 Sept 2022	100.54	101.14	98.57	99.12	98.90	134,000
14 Sept 2022	101.40	101.88	100.40	101.34	101.12	111,300
13 Sept 2022	103.53	103.85	100.67	100.95	100.73	202,000
12 Sept 2022	105.55	106.52	105.53	106.51	106.27	167,200
09 Sept 2022	103.50	105.07	103.47	104.85	104.62	151,300
08 Sept 2022	101.36	103.00	100.89	102.60	102.37	128,300
07 Sept 2022	100.57	102.45	100.28	102.10	101.87	128,500
06 Sept 2022	101.33	101.52	99.81	100.43	100.21	186,600
02 Sept 2022	103.44	104.04	100.62	101.11	100.89	230,800
01 Sept 2022	102.17	102.47	100.25	102.35	102.12	205,500
31 Aug 2022	105.03	105.29	103.26	103.31	103.08	142,400
30 Aug 2022	106.05	106.15	103.37	104.26	104.03	149,600
29 Aug 2022	105.72	106.36	104.97	105.34	105.11	204,700
26 Aug 2022	111.52	111.63	106.71	106.71	106.47	239,700
25 Aug 2022	109.96	111.52	109.83	111.52	111.27	82,700
24 Aug 2022	109.20	109.94	108.92	109.49	109.25	112,700
23 Aug 2022	109.43	110.52	109.14	109.24	109.00	100,500
22 Aug 2022	111.10	111.10	109.27	109.59	109.35	142,100
19 Aug 2022	113.87	113.87	112.41	112.64	112.39	119,200
18 Aug 2022	114.30	115.31	113.92	114.93	114.68	83,700
17 Aug 2022	114.22	115.01	113.46	114.29	114.04	130,100
16 Aug 2022	115.12	115.73	114.07	115.26	115.01	127,400
15 Aug 2022	114.45	115.78	114.34	115.63	115.37	220,700
12 Aug 2022	113.40	114.95	113.00	114.95	114.70	147,100
11 Aug 2022	114.03	114.68	112.45	112.67	112.42	297,400
10 Aug 2022	112.50	113.33	111.87	113.26	113.01	162,800
09 Aug 2022	110.27	110.45	109.33	109.88	109.64	140,200
08 Aug 2022	112.05	113.00	110.72	111.26	111.01	146,600
05 Aug 2022	110.31	112.38	110.31	112.02	111.77	149,500
04 Aug 2022	111.69	112.22	110.93	112.21	111.96	131,400
03 Aug 2022	109.35	112.09	109.35	111.83	111.58	184,700
02 Aug 2022	108.42	109.98	107.80	108.76	108.52	622,700
01 Aug 2022	108.66	110.32	108.18	109.32	109.08	315,600
29 July 2022	108.13	109.70	107.59	109.45	109.21	201,300
28 July 2022	106.23	107.93	105.25	107.76	107.52	154,700
27 July 2022	103.49	106.65	103.38	106.14	105.91	185,900
26 July 2022	103.44	103.44	101.48	101.86	101.63	155,800
25 July 2022	104.36	104.36	102.95	103.68	103.45	148,300
22 July 2022	106.00	106.44	103.82	104.40	104.17	130,600
21 July 2022	104.68	106.05	103.67	106.01	105.78	255,100
20 July 2022	102.72	104.95	102.60	104.53	104.30	172,100
19 July 2022	100.78	102.77	100.25	102.68	102.45	197,000
18 July 2022	101.46	101.96	99.28	99.63	99.41	200,700
15 July 2022	99.74	100.58	99.26	100.52	100.30	228,600
14 July 2022	97.12	99.11	95.96	98.76	98.54	261,700
13 July 2022	96.39	98.67	96.00	98.06	97.84	228,800
12 July 2022	99.94	100.76	97.71	98.27	98.05	181,100
11 July 2022	100.32	100.57	98.98	99.65	99.43	127,800
08 July 2022	100.06	101.63	99.82	101.26	101.04	148,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,454.11-345.08(-1.39%)

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

Fidelity MSCI Information Technology Index ETF (FTEC)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,454.11
-345.08(-1.39%)