Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023109.39109.96108.62109.96109.96215,400
23 Mar 2023109.63111.32108.81109.81109.81323,700
22 Mar 2023109.49111.53108.26108.26108.26297,300
21 Mar 2023108.95109.71108.17109.55109.55163,100
20 Mar 2023107.90108.50107.14108.33108.33203,900
17 Mar 2023108.53109.28107.38107.96107.96351,200
16 Mar 2023105.28108.62104.96108.47108.47208,000
15 Mar 2023104.62105.75103.95105.70105.70315,300
14 Mar 2023104.72106.08104.24105.62105.62173,100
13 Mar 2023102.12104.78101.54103.39103.39391,800
10 Mar 2023104.69104.93102.43102.92102.92514,100
09 Mar 2023106.84107.89104.78104.94104.94431,200
08 Mar 2023106.02106.79105.61106.68106.6891,300
07 Mar 2023107.11107.48105.54105.81105.81127,100
06 Mar 2023107.39108.62107.06107.17107.17354,400
03 Mar 2023105.09106.78105.09106.78106.78139,100
02 Mar 2023102.97104.82102.76104.57104.57109,100
01 Mar 2023104.23104.32103.10103.37103.3787,100
28 Feb 2023103.99105.09103.89104.12104.12124,600
27 Feb 2023104.89105.28104.07104.27104.27127,900
24 Feb 2023103.80104.06103.11103.72103.72443,800
23 Feb 2023105.72105.90104.08105.58105.58146,000
22 Feb 2023104.28104.75103.50103.97103.97167,900
21 Feb 2023105.17105.70103.95104.01104.01317,500
17 Feb 2023107.24107.32105.66106.63106.63213,600
16 Feb 2023108.26109.52107.94107.95107.95120,400
15 Feb 2023108.62109.91108.41109.90109.90179,400
14 Feb 2023108.10109.69107.41109.23109.23112,300
13 Feb 2023107.16108.80107.13108.62108.62279,600
10 Feb 2023106.41107.02105.78106.74106.74121,100
09 Feb 2023109.65109.80106.99107.43107.43129,700
08 Feb 2023109.29110.02107.76107.97107.97167,800
07 Feb 2023106.91109.63106.80109.28109.28156,400
06 Feb 2023107.07107.71106.33106.69106.69182,100
03 Feb 2023107.17109.95107.11108.17108.17238,700
02 Feb 2023108.01109.84107.69109.33109.33311,500
01 Feb 2023103.58107.02103.23106.26106.26278,700
31 Jan 2023102.19103.68102.09103.68103.6894,900
30 Jan 2023103.00103.35102.04102.06102.06140,700
27 Jan 2023103.05104.80103.00104.16104.16168,300
26 Jan 2023102.95103.67101.92103.66103.66108,400
25 Jan 2023100.52102.2499.48102.03102.03149,400
24 Jan 2023101.86102.61101.77102.27102.27163,800
23 Jan 2023100.41102.85100.25102.42102.42261,200
20 Jan 202397.89100.0197.50100.01100.01264,100
19 Jan 202397.8098.1696.9797.3897.38226,300
18 Jan 2023100.46101.0098.4898.5598.55249,200
17 Jan 202399.13100.2999.0199.7799.77216,600
13 Jan 202397.9899.3597.8299.2999.29127,900
12 Jan 202398.2899.2197.0098.8898.88111,600
11 Jan 202396.7498.1496.5598.1498.14113,300
10 Jan 202395.7596.4995.2596.4796.47423,900
09 Jan 202395.5097.5895.5095.8695.86177,900
06 Jan 202392.9395.1091.7494.7194.71169,500
05 Jan 202393.5493.5491.9392.0292.02100,700
04 Jan 202394.1094.6092.9594.0294.02161,300
03 Jan 202395.4496.1892.9593.6393.63146,300
30 Dec 202293.5394.5193.1194.5194.51219,000
29 Dec 202293.0094.8692.9494.5994.59210,900
28 Dec 202293.3194.1591.9892.0092.00280,200
27 Dec 202294.1294.1293.0093.5493.54215,300
23 Dec 202293.8294.5293.0094.4894.48170,000
22 Dec 202295.5595.6292.8394.4394.43243,800
21 Dec 202295.6897.2395.4596.8296.82143,300
20 Dec 202294.5195.7494.0995.3195.31169,600
19 Dec 202296.5196.5194.4895.0895.08334,300
16 Dec 202297.2697.9695.9896.4996.49150,600
16 Dec 20220.233 Dividend
15 Dec 2022100.05100.3297.6598.0297.79187,000
14 Dec 2022102.44103.69100.72101.78101.54196,700
13 Dec 2022105.00105.64101.65102.61102.37212,000
12 Dec 202299.35101.3899.35101.38101.14130,000
09 Dec 202299.37100.5298.9199.2298.9889,300
08 Dec 202298.80100.1098.1299.8699.62101,100
07 Dec 202298.0598.8797.4498.1597.92113,800
06 Dec 2022100.68100.7397.9798.6198.38145,300
05 Dec 2022102.03102.44100.14100.73100.49121,200
02 Dec 2022101.23103.02101.19102.71102.47125,400
01 Dec 2022103.15103.77101.99103.33103.08201,100
30 Nov 202298.08102.8998.02102.89102.65215,700
29 Nov 202299.1099.2697.7498.1197.88167,400
28 Nov 2022100.18100.6798.6699.0498.80167,700
25 Nov 2022101.05101.49101.03101.25101.0147,400
23 Nov 2022100.67102.05100.66101.84101.60147,800
22 Nov 202299.32100.8198.62100.75100.51102,600
21 Nov 202299.5099.8998.7898.9998.75111,000
18 Nov 2022101.25101.2599.36100.1599.91122,200
17 Nov 202298.57100.5398.31100.0499.80121,900
16 Nov 2022101.07101.0799.77100.1199.87153,400
15 Nov 2022102.73103.16100.78101.77101.53236,700
14 Nov 2022100.47101.5899.83100.34100.10112,000
11 Nov 202299.22101.6398.85101.34101.10249,600
10 Nov 202296.0099.4095.8999.2899.04338,700
09 Nov 202293.2693.2691.4591.6191.39159,500
08 Nov 202293.9795.3592.7694.1493.92257,800
07 Nov 202292.0293.4291.4293.2793.05141,500
04 Nov 202292.4792.4889.8691.8491.62161,900
03 Nov 202292.1092.2390.6190.6890.46175,000
02 Nov 202296.7597.8293.3593.3593.13146,200
01 Nov 202298.8599.1096.5396.9196.68132,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...