Canada markets closed

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
152.98-0.85 (-0.55%)
At close: 04:00PM EDT
151.49 -1.49 (-0.97%)
After hours: 06:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024153.81153.90152.94152.98152.98117,925
May 06, 2024152.16153.83151.90153.83153.83225,500
May 03, 2024151.27152.00150.62151.40151.40229,800
May 02, 2024147.14147.82145.11147.52147.521,080,900
May 01, 2024146.24148.63144.81145.34145.34243,800
Apr 30, 2024149.79150.50147.00147.03147.03137,200
Apr 29, 2024150.52150.60149.55150.29150.29308,200
Apr 26, 2024148.75150.61148.30149.88149.88167,000
Apr 25, 2024145.13147.67144.73147.47147.47168,100
Apr 24, 2024148.25148.66146.42147.19147.19126,800
Apr 23, 2024145.15147.23144.95146.86146.86187,800
Apr 22, 2024143.65145.17142.48144.25144.25199,700
Apr 19, 2024145.88146.35142.12142.51142.51360,000
Apr 18, 2024147.80148.44146.25146.47146.47193,600
Apr 17, 2024150.78151.00147.72147.78147.78263,500
Apr 16, 2024150.00151.07149.51150.21150.21194,200
Apr 15, 2024154.11154.18149.60149.81149.81333,300
Apr 12, 2024154.15154.60152.54153.09153.09169,500
Apr 11, 2024153.38156.04152.61155.89155.89213,900
Apr 10, 2024152.20153.25151.98152.71152.71174,100
Apr 09, 2024154.61154.85152.40154.41154.41185,900
Apr 08, 2024154.35154.64153.33153.84153.84152,900
Apr 05, 2024152.92154.83152.41154.08154.08169,600
Apr 04, 2024156.32156.94152.16152.26152.26225,000
Apr 03, 2024153.55155.61153.49154.73154.73179,200
Apr 02, 2024154.14154.52152.89154.42154.42258,100
Apr 01, 2024156.17157.13155.45155.92155.92269,500
Mar 28, 2024155.89156.41155.47155.84155.84185,400
Mar 27, 2024156.67156.67154.77156.12156.12204,800
Mar 26, 2024157.14157.34155.51155.60155.60175,300
Mar 25, 2024155.96157.22155.46156.45156.451,583,300
Mar 22, 2024156.72157.64156.25157.09157.09141,000
Mar 21, 2024158.17158.25156.64156.77156.77212,000
Mar 20, 2024154.59156.42153.89156.39156.39190,300
Mar 19, 2024152.68154.56151.63154.39154.39254,500
Mar 18, 2024154.46155.25153.41153.66153.66176,100
Mar 15, 2024153.10153.80152.43152.89152.89248,300
Mar 15, 20240.236 Dividend
Mar 14, 2024156.36156.73154.23155.28155.04201,100
Mar 13, 2024157.10157.10155.22155.86155.62234,300
Mar 12, 2024155.84157.46154.20157.45157.21224,000
Mar 11, 2024154.33154.78153.33154.30154.07205,700
Mar 08, 2024158.15159.43154.75154.98154.74347,800
Mar 07, 2024156.09157.85155.39157.55157.31224,600
Mar 06, 2024155.18156.01153.66154.91154.67236,800
Mar 05, 2024155.32155.40152.16153.25153.02373,100
Mar 04, 2024156.82158.00156.45156.91156.67249,000
Mar 01, 2024154.18156.89154.18156.77156.53240,700
Feb 29, 2024153.01154.18152.12153.78153.55204,100
Feb 28, 2024152.50152.69151.75152.36152.13194,000
Feb 27, 2024153.24153.24151.96152.97152.74157,000
Feb 26, 2024153.15153.54152.50152.86152.63228,100
Feb 23, 2024153.96154.30151.99152.53152.30187,500
Feb 22, 2024151.89153.33151.50153.00152.77245,600
Feb 21, 2024147.74148.12146.56148.12147.89279,400
Feb 20, 2024150.17150.56147.85149.45149.22288,200
Feb 16, 2024153.08153.25150.93151.10150.87217,000
Feb 15, 2024153.22153.26151.70152.65152.42269,800
Feb 14, 2024152.19152.95151.20152.91152.68253,500
Feb 13, 2024150.37152.03149.74150.93150.70337,200
Feb 12, 2024154.90155.50153.61153.91153.68257,200
Feb 09, 2024153.44155.06153.23154.92154.68222,300
Feb 08, 2024151.96152.94151.88152.64152.41181,100
Feb 07, 2024150.85151.87150.25151.79151.56213,500
Feb 06, 2024150.58150.62148.75149.83149.60221,200
Feb 05, 2024150.50150.77148.90150.22149.99226,700
Feb 02, 2024147.76150.55147.51150.08149.85313,700
Feb 01, 2024147.41148.83147.22148.61148.38297,300
Jan 31, 2024148.56149.08146.70146.74146.52284,600
Jan 30, 2024151.25151.46149.50150.00149.77340,500
Jan 29, 2024149.73151.27149.63151.27151.04195,400
Jan 26, 2024150.25150.88149.30149.58149.35238,900
Jan 25, 2024152.03152.54150.48151.10150.87336,800
Jan 24, 2024151.10152.31150.59150.73150.50377,800
Jan 23, 2024149.69150.09148.78150.04149.81306,300
Jan 22, 2024149.41150.21148.88149.43149.20329,500
Jan 19, 2024146.26148.47145.89148.47148.24289,200
Jan 18, 2024144.23145.27143.66145.24145.02265,900
Jan 17, 2024142.04142.52140.72142.45142.23287,900
Jan 16, 2024142.77143.77141.84143.25143.03263,100
Jan 12, 2024142.95143.49142.40143.06142.84155,500
Jan 11, 2024142.75143.35140.68142.70142.48239,900
Jan 10, 2024141.04142.40140.56142.09141.87221,000
Jan 09, 2024139.69141.27139.34140.85140.64288,700
Jan 08, 2024137.80140.73137.79140.66140.45204,000
Jan 05, 2024137.11138.27136.65137.18136.97210,200
Jan 04, 2024137.34138.21137.08137.10136.89252,200
Jan 03, 2024138.50139.13137.87138.13137.92390,700
Jan 02, 2024141.56141.74138.90139.79139.58363,100
Dec 29, 2023144.40144.62142.98143.64143.42278,300
Dec 28, 2023144.56144.72144.25144.37144.15181,700
Dec 27, 2023144.33144.49143.58144.31144.09236,300
Dec 26, 2023143.58144.45143.58144.22144.00161,900
Dec 22, 2023143.74143.88142.76143.54143.32212,100
Dec 21, 2023143.15143.53142.07143.32143.10222,700
Dec 20, 2023143.72144.30141.55141.55141.33261,000
Dec 19, 2023143.25143.91143.25143.91143.69301,100
Dec 18, 2023142.70143.50142.24143.25143.03268,600
Dec 15, 2023142.00143.52142.00142.84142.62223,700
Dec 15, 20230.433 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...