Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022112.50113.33111.87113.26113.26162,800
09 Aug 2022110.27110.45109.33109.88109.88140,200
08 Aug 2022112.05113.00110.72111.26111.26146,600
05 Aug 2022110.31112.38110.31112.02112.02149,500
04 Aug 2022111.69112.22110.93112.21112.21131,400
03 Aug 2022109.35112.09109.35111.83111.83184,700
02 Aug 2022108.42109.98107.80108.76108.76622,700
01 Aug 2022108.66110.32108.18109.32109.32315,600
29 July 2022108.13109.70107.59109.45109.45201,300
28 July 2022106.23107.93105.25107.76107.76154,700
27 July 2022103.49106.65103.38106.14106.14185,900
26 July 2022103.44103.44101.48101.86101.86155,800
25 July 2022104.36104.36102.95103.68103.68148,300
22 July 2022106.00106.44103.82104.40104.40130,600
21 July 2022104.68106.05103.67106.01106.01255,100
20 July 2022102.72104.95102.60104.53104.53172,100
19 July 2022100.78102.77100.25102.68102.68197,000
18 July 2022101.46101.9699.2899.6399.63200,700
15 July 202299.74100.5899.26100.52100.52228,600
14 July 202297.1299.1195.9698.7698.76261,700
13 July 202296.3998.6796.0098.0698.06228,800
12 July 202299.94100.7697.7198.2798.27181,100
11 July 2022100.32100.5798.9899.6599.65127,800
08 July 2022100.06101.6399.82101.26101.26148,000
07 July 202299.55101.3999.51101.20101.20174,400
06 July 202298.4899.7697.9399.0299.02225,800
05 July 202295.4398.3195.1098.3198.31214,200
01 July 202296.0197.0895.2296.8496.84202,800
30 June 202296.7397.7894.9996.5096.50274,800
29 June 202297.6998.4696.9297.9097.90190,900
28 June 2022101.22102.0097.8197.8997.89338,200
27 June 2022102.10102.24100.53100.96100.96271,000
24 June 202299.21101.7499.21101.70101.70193,300
23 June 202297.3298.2796.4398.1198.11280,700
22 June 202295.6697.8095.5196.4596.45231,300
21 June 202295.7797.5995.7796.7696.76250,900
17 June 202293.3195.2392.8594.3594.35384,300
17 June 20220.215 Dividend
16 June 202295.1695.2192.7893.5293.31294,100
15 June 202296.7699.1895.5697.7397.51316,400
14 June 202295.9196.3294.7295.6695.44484,200
13 June 202296.5397.4094.7795.1294.90713,100
10 June 2022101.95102.2199.7899.8099.57355,600
09 June 2022106.11107.06103.85103.87103.63143,900
08 June 2022107.56108.28106.55106.85106.60247,400
07 June 2022105.50108.17105.31108.03107.78153,700
06 June 2022107.87108.57106.14106.60106.35162,300
03 June 2022107.36108.00106.10106.59106.34225,500
02 June 2022105.61109.31105.43109.30109.05467,700
01 June 2022107.88108.65105.57106.41106.17238,600
31 May 2022107.38107.88105.76106.82106.57214,100
27 May 2022105.04107.68105.04107.67107.42275,500
26 May 2022100.77104.48100.77104.04103.80264,400
25 May 202299.45102.2699.45101.49101.26217,200
24 May 2022100.58100.9898.47100.1099.87310,300
23 May 2022100.17102.1499.80102.02101.79313,000
20 May 2022101.04101.4796.7699.8699.63395,100
19 May 202299.77101.4399.0499.7599.52618,700
18 May 2022103.79104.22100.10100.53100.30472,500
17 May 2022104.56105.39103.26105.27105.03323,900
16 May 2022102.75103.79101.71102.35102.11312,000
13 May 2022101.28104.13101.23103.62103.38329,900
12 May 202299.13101.3897.5099.8199.58664,900
11 May 2022103.10105.09100.34100.62100.39464,400
10 May 2022105.12105.61102.42104.18103.94563,600
09 May 2022105.24105.84102.24102.74102.50758,800
06 May 2022107.57109.16105.61107.32107.07529,700
05 May 2022112.54112.58107.16108.49108.24692,600
04 May 2022110.74114.42108.72114.23113.97451,100
03 May 2022110.32111.03109.43110.44110.19368,700
02 May 2022108.48110.44107.29110.37110.12780,800
29 Apr 2022112.15113.59108.43108.58108.33244,900
28 Apr 2022110.66113.94109.82113.26113.00365,700
27 Apr 2022108.54110.93108.32108.87108.62394,100
26 Apr 2022111.09111.10107.74107.75107.50399,900
25 Apr 2022109.70112.05109.17111.93111.67479,800
22 Apr 2022113.30113.52110.08110.18109.93349,600
21 Apr 2022116.76117.81112.97113.34113.08256,400
20 Apr 2022117.10117.10115.25115.53115.26163,300
19 Apr 2022113.52116.20113.19116.00115.73242,700
18 Apr 2022112.99114.49112.74113.70113.44222,100
14 Apr 2022116.57116.82113.54113.62113.36299,300
13 Apr 2022114.50116.85114.05116.43116.16355,300
12 Apr 2022116.46117.35113.99114.49114.23285,000
11 Apr 2022116.19116.19114.69114.85114.59621,900
08 Apr 2022118.81118.92117.27117.50117.23198,900
07 Apr 2022118.64120.09117.54119.23118.96256,600
06 Apr 2022120.00120.31118.06118.96118.69398,700
05 Apr 2022124.68124.82121.85122.24121.96343,300
04 Apr 2022123.03125.23123.03125.20124.91214,600
01 Apr 2022123.23123.54121.44122.78122.50182,800
31 Mar 2022125.00125.21123.02123.08122.80342,900
30 Mar 2022126.08126.44124.28124.88124.59610,600
29 Mar 2022125.52127.02124.61126.84126.55452,500
28 Mar 2022122.05124.09121.62124.05123.76242,600
25 Mar 2022122.89122.99121.01122.50122.22151,600
24 Mar 2022120.41122.83119.95122.81122.53197,200
23 Mar 2022120.43121.69119.62119.71119.43180,500
22 Mar 2022119.77122.22119.60121.55121.27289,200
21 Mar 2022119.46120.30118.08119.64119.36288,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...