NYSEArca - Delayed Quote USD

Fidelity MSCI Information Technology Index ETF (FTEC)

178.73 +0.56 (+0.31%)
At close: October 17 at 4:00 PM EDT
180.12 +1.39 (+0.78%)
After hours: October 17 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 180.47 180.59 178.73 178.73 178.73 219,954
Oct 16, 2024 178.12 178.43 176.18 178.17 178.17 221,500
Oct 15, 2024 181.13 181.49 176.86 177.84 177.84 250,300
Oct 14, 2024 179.72 181.28 179.72 180.83 180.83 174,700
Oct 11, 2024 177.62 178.94 177.48 178.65 178.65 141,500
Oct 10, 2024 176.67 178.29 176.08 178.09 178.09 164,400
Oct 9, 2024 176.03 177.97 175.62 177.81 177.81 204,300
Oct 8, 2024 173.75 176.09 173.62 175.81 175.81 188,600
Oct 7, 2024 173.24 174.28 172.39 172.81 172.81 185,900
Oct 4, 2024 173.99 174.21 171.99 173.97 173.97 198,000
Oct 3, 2024 170.78 173.03 170.65 171.85 171.85 140,000
Oct 2, 2024 169.82 171.89 169.00 171.17 171.17 157,400
Oct 1, 2024 174.15 174.15 168.96 170.03 170.03 250,800
Sep 30, 2024 173.05 174.50 172.36 174.50 174.50 193,900
Sep 27, 2024 175.61 175.61 173.15 173.88 173.88 160,900
Sep 26, 2024 176.15 176.30 173.50 175.26 175.26 220,000
Sep 25, 2024 172.56 174.00 172.48 173.04 173.04 132,900
Sep 24, 2024 172.24 173.00 170.37 172.72 172.72 180,400
Sep 23, 2024 171.70 171.78 170.97 171.37 171.37 176,100
Sep 20, 2024 0.23 Dividend
Sep 20, 2024 171.72 172.35 170.20 171.58 171.58 150,400
Sep 19, 2024 171.67 173.34 171.20 172.40 172.17 190,500
Sep 18, 2024 168.50 170.25 167.18 167.21 166.99 199,800
Sep 17, 2024 169.45 169.68 167.29 168.22 168.00 250,000
Sep 16, 2024 167.78 168.58 166.81 168.10 167.88 163,500
Sep 13, 2024 168.65 169.68 168.12 169.30 169.08 128,300
Sep 12, 2024 167.00 168.92 165.69 168.23 168.01 174,900
Sep 11, 2024 162.78 167.20 160.37 166.96 166.74 175,800
Sep 10, 2024 161.23 162.42 159.85 162.31 162.10 130,500
Sep 9, 2024 160.12 160.89 158.83 160.54 160.33 180,300
Sep 6, 2024 162.50 162.58 157.83 158.55 158.34 235,800
Sep 5, 2024 161.76 164.23 161.42 162.36 162.15 126,400
Sep 4, 2024 161.65 164.05 160.72 162.59 162.38 217,300
Sep 3, 2024 169.04 169.25 162.18 163.10 162.89 361,300
Aug 30, 2024 170.35 171.15 168.70 170.47 170.25 174,200
Aug 29, 2024 169.65 171.96 168.50 168.84 168.62 171,600
Aug 28, 2024 171.21 171.66 168.12 169.41 169.19 143,500
Aug 27, 2024 169.72 171.88 168.81 171.58 171.36 258,000
Aug 26, 2024 172.53 172.94 169.84 170.72 170.50 352,700
Aug 23, 2024 171.22 173.05 170.52 172.53 172.30 298,100
Aug 22, 2024 173.88 174.31 169.25 169.71 169.49 218,300
Aug 21, 2024 172.28 173.55 171.73 173.04 172.81 210,200
Aug 20, 2024 172.33 173.20 171.23 171.94 171.72 268,800
Aug 19, 2024 170.14 172.56 169.08 172.56 172.33 299,700
Aug 16, 2024 169.23 170.57 168.74 170.26 170.04 204,800
Aug 15, 2024 167.54 170.05 167.36 169.86 169.64 214,400
Aug 14, 2024 165.24 166.19 163.49 165.42 165.20 180,000
Aug 13, 2024 161.64 164.72 161.64 164.72 164.51 239,800
Aug 12, 2024 159.44 161.32 158.93 160.03 159.82 188,300
Aug 9, 2024 157.89 159.79 157.25 159.05 158.84 168,900
Aug 8, 2024 155.57 158.54 153.49 158.38 158.17 225,100
Aug 7, 2024 157.54 159.07 152.69 152.90 152.70 485,400
Aug 6, 2024 154.54 157.56 152.65 154.84 154.64 378,100
Aug 5, 2024 147.45 156.02 147.01 153.33 153.13 758,900
Aug 2, 2024 159.02 160.19 156.64 158.74 158.53 646,100
Aug 1, 2024 168.54 170.08 161.31 163.02 162.81 344,400
Jul 31, 2024 167.33 169.71 166.58 168.98 168.76 307,000
Jul 30, 2024 167.06 167.23 161.71 163.07 162.86 327,800
Jul 29, 2024 168.16 168.75 165.85 166.34 166.12 178,300
Jul 26, 2024 167.24 168.20 165.80 166.98 166.76 393,300
Jul 25, 2024 166.43 168.92 162.65 165.16 164.94 4,556,800
Jul 24, 2024 171.46 171.77 166.05 166.66 166.44 1,150,700
Jul 23, 2024 173.29 174.74 172.84 173.37 173.14 141,100
Jul 22, 2024 172.33 173.73 171.40 173.59 173.36 219,400
Jul 19, 2024 171.67 172.72 169.89 170.35 170.13 212,200
Jul 18, 2024 174.93 174.93 170.59 172.40 172.17 291,200
Jul 17, 2024 175.89 175.97 172.97 173.27 173.04 412,600
Jul 16, 2024 180.06 180.27 178.15 179.75 179.52 200,400
Jul 15, 2024 180.00 181.11 178.59 179.48 179.25 392,300
Jul 12, 2024 177.36 180.23 176.89 178.65 178.42 248,300
Jul 11, 2024 180.97 180.97 176.27 176.69 176.46 288,100
Jul 10, 2024 179.15 180.58 178.49 180.39 180.15 209,700
Jul 9, 2024 179.13 179.37 177.21 177.99 177.76 214,000
Jul 8, 2024 177.84 178.66 177.41 178.66 178.43 268,700
Jul 5, 2024 176.46 177.68 176.03 177.13 176.90 190,400
Jul 3, 2024 174.17 176.34 174.14 176.25 176.02 142,700
Jul 2, 2024 172.10 174.32 172.10 174.32 174.09 223,600
Jul 1, 2024 171.91 173.40 169.80 173.13 172.90 352,400
Jun 28, 2024 172.42 174.40 171.25 171.52 171.30 192,100
Jun 27, 2024 171.15 172.17 170.98 171.78 171.56 159,300
Jun 26, 2024 170.79 171.58 170.19 171.43 171.21 135,100
Jun 25, 2024 169.31 170.88 168.81 170.84 170.62 232,200
Jun 24, 2024 170.59 171.01 168.37 168.46 168.24 279,700
Jun 21, 2024 0.23 Dividend
Jun 21, 2024 172.70 172.88 170.42 171.62 171.40 173,600
Jun 20, 2024 176.34 176.34 172.10 172.79 172.33 326,500
Jun 18, 2024 174.58 175.58 174.24 175.12 174.66 236,900
Jun 17, 2024 172.91 175.11 172.00 174.44 173.98 211,000
Jun 14, 2024 171.42 172.42 171.00 172.39 171.93 171,500
Jun 13, 2024 172.08 172.50 170.51 171.74 171.29 184,900
Jun 12, 2024 168.42 171.61 168.15 170.20 169.75 232,200
Jun 11, 2024 163.84 166.31 163.56 166.31 165.87 155,100
Jun 10, 2024 162.92 164.54 162.71 164.09 163.66 205,500
Jun 7, 2024 163.26 164.05 162.44 163.38 162.95 150,200
Jun 6, 2024 164.36 164.62 162.86 163.49 163.06 175,900
Jun 5, 2024 161.47 164.14 161.08 164.14 163.71 203,100
Jun 4, 2024 159.62 160.19 158.72 159.93 159.51 124,700
Jun 3, 2024 160.36 160.48 157.71 159.71 159.29 221,400
May 31, 2024 159.69 159.69 155.40 158.70 158.28 203,300
May 30, 2024 161.61 161.61 158.48 159.06 158.64 238,100
May 29, 2024 162.10 163.50 162.00 162.90 162.47 172,400
May 28, 2024 163.41 164.05 162.51 163.77 163.34 196,900
May 24, 2024 160.98 162.32 160.41 162.19 161.76 140,200
May 23, 2024 163.23 163.23 159.89 160.66 160.23 204,100
May 22, 2024 160.89 161.15 159.50 160.63 160.20 179,500
May 21, 2024 159.53 160.57 159.19 160.47 160.05 163,700
May 20, 2024 158.63 160.58 158.50 160.26 159.84 142,700
May 17, 2024 159.27 159.27 157.43 158.29 157.87 144,000
May 16, 2024 159.59 159.99 158.76 158.83 158.41 187,700
May 15, 2024 156.84 159.43 156.71 159.43 159.01 188,000
May 14, 2024 154.03 155.88 154.03 155.73 155.32 134,500
May 13, 2024 154.69 154.77 153.73 154.27 153.86 138,000
May 10, 2024 153.78 154.59 153.02 153.53 153.12 127,100
May 9, 2024 153.13 153.21 152.20 153.04 152.64 124,100
May 8, 2024 152.31 153.39 152.11 153.09 152.68 167,000
May 7, 2024 153.81 153.90 152.94 152.98 152.58 118,500
May 6, 2024 152.16 153.83 151.90 153.83 153.42 225,500
May 3, 2024 151.27 152.00 150.62 151.40 151.00 229,800
May 2, 2024 147.14 147.82 145.11 147.52 147.13 1,080,900
May 1, 2024 146.24 148.63 144.81 145.34 144.96 243,800
Apr 30, 2024 149.79 150.50 147.00 147.03 146.64 137,200
Apr 29, 2024 150.52 150.60 149.55 150.29 149.89 308,200
Apr 26, 2024 148.75 150.61 148.30 149.88 149.48 167,000
Apr 25, 2024 145.13 147.67 144.73 147.47 147.08 168,100
Apr 24, 2024 148.25 148.66 146.42 147.19 146.80 126,800
Apr 23, 2024 145.15 147.23 144.95 146.86 146.47 187,800
Apr 22, 2024 143.65 145.17 142.48 144.25 143.87 199,700
Apr 19, 2024 145.88 146.35 142.12 142.51 142.13 360,000
Apr 18, 2024 147.80 148.44 146.25 146.47 146.08 193,600
Apr 17, 2024 150.78 151.00 147.72 147.78 147.39 263,500
Apr 16, 2024 150.00 151.07 149.51 150.21 149.81 194,200
Apr 15, 2024 154.11 154.18 149.60 149.81 149.41 333,300
Apr 12, 2024 154.15 154.60 152.54 153.09 152.68 169,500
Apr 11, 2024 153.38 156.04 152.61 155.89 155.48 213,900
Apr 10, 2024 152.20 153.25 151.98 152.71 152.31 174,100
Apr 9, 2024 154.61 154.85 152.40 154.41 154.00 185,900
Apr 8, 2024 154.35 154.64 153.33 153.84 153.43 152,900
Apr 5, 2024 152.92 154.83 152.41 154.08 153.67 169,600
Apr 4, 2024 156.32 156.94 152.16 152.26 151.86 225,000
Apr 3, 2024 153.55 155.61 153.49 154.73 154.32 179,200
Apr 2, 2024 154.14 154.52 152.89 154.42 154.01 258,100
Apr 1, 2024 156.17 157.13 155.45 155.92 155.51 269,500
Mar 28, 2024 155.89 156.41 155.47 155.84 155.43 185,400
Mar 27, 2024 156.67 156.67 154.77 156.12 155.71 204,800
Mar 26, 2024 157.14 157.34 155.51 155.60 155.19 175,300
Mar 25, 2024 155.96 157.22 155.46 156.45 156.04 1,583,300
Mar 22, 2024 156.72 157.64 156.25 157.09 156.67 141,000
Mar 21, 2024 158.17 158.25 156.64 156.77 156.36 212,000
Mar 20, 2024 154.59 156.42 153.89 156.39 155.98 190,300
Mar 19, 2024 152.68 154.56 151.63 154.39 153.98 254,500
Mar 18, 2024 154.46 155.25 153.41 153.66 153.25 176,100
Mar 15, 2024 0.24 Dividend
Mar 15, 2024 153.10 153.80 152.43 152.89 152.49 248,300
Mar 14, 2024 156.36 156.73 154.23 155.28 154.63 201,100
Mar 13, 2024 157.10 157.10 155.22 155.86 155.21 234,300
Mar 12, 2024 155.84 157.46 154.20 157.45 156.79 224,000
Mar 11, 2024 154.33 154.78 153.33 154.30 153.66 205,700
Mar 8, 2024 158.15 159.43 154.75 154.98 154.33 347,800
Mar 7, 2024 156.09 157.85 155.39 157.55 156.89 224,600
Mar 6, 2024 155.18 156.01 153.66 154.91 154.27 236,800
Mar 5, 2024 155.32 155.40 152.16 153.25 152.61 373,100
Mar 4, 2024 156.82 158.00 156.45 156.91 156.26 249,000
Mar 1, 2024 154.18 156.89 154.18 156.77 156.12 240,700
Feb 29, 2024 153.01 154.18 152.12 153.78 153.14 204,100
Feb 28, 2024 152.50 152.69 151.75 152.36 151.73 194,000
Feb 27, 2024 153.24 153.24 151.96 152.97 152.33 157,000
Feb 26, 2024 153.15 153.54 152.50 152.86 152.22 228,100
Feb 23, 2024 153.96 154.30 151.99 152.53 151.90 187,500
Feb 22, 2024 151.89 153.33 151.50 153.00 152.36 245,600
Feb 21, 2024 147.74 148.12 146.56 148.12 147.50 279,400
Feb 20, 2024 150.17 150.56 147.85 149.45 148.83 288,200
Feb 16, 2024 153.08 153.25 150.93 151.10 150.47 217,000
Feb 15, 2024 153.22 153.26 151.70 152.65 152.01 269,800
Feb 14, 2024 152.19 152.95 151.20 152.91 152.27 253,500
Feb 13, 2024 150.37 152.03 149.74 150.93 150.30 337,200
Feb 12, 2024 154.90 155.50 153.61 153.91 153.27 257,200
Feb 9, 2024 153.44 155.06 153.23 154.92 154.28 222,300
Feb 8, 2024 151.96 152.94 151.88 152.64 152.00 181,100
Feb 7, 2024 150.85 151.87 150.25 151.79 151.16 213,500
Feb 6, 2024 150.58 150.62 148.75 149.83 149.21 221,200
Feb 5, 2024 150.50 150.77 148.90 150.22 149.59 226,700
Feb 2, 2024 147.76 150.55 147.51 150.08 149.46 313,700
Feb 1, 2024 147.41 148.83 147.22 148.61 147.99 297,300
Jan 31, 2024 148.56 149.08 146.70 146.74 146.13 284,600
Jan 30, 2024 151.25 151.46 149.50 150.00 149.38 340,500
Jan 29, 2024 149.73 151.27 149.63 151.27 150.64 195,400
Jan 26, 2024 150.25 150.88 149.30 149.58 148.96 238,900
Jan 25, 2024 152.03 152.54 150.48 151.10 150.47 336,800
Jan 24, 2024 151.10 152.31 150.59 150.73 150.10 377,800
Jan 23, 2024 149.69 150.09 148.78 150.04 149.42 306,300
Jan 22, 2024 149.41 150.21 148.88 149.43 148.81 329,500
Jan 19, 2024 146.26 148.47 145.89 148.47 147.85 289,200
Jan 18, 2024 144.23 145.27 143.66 145.24 144.64 265,900
Jan 17, 2024 142.04 142.52 140.72 142.45 141.86 287,900
Jan 16, 2024 142.77 143.77 141.84 143.25 142.65 263,100
Jan 12, 2024 142.95 143.49 142.40 143.06 142.46 155,500
Jan 11, 2024 142.75 143.35 140.68 142.70 142.11 239,900
Jan 10, 2024 141.04 142.40 140.56 142.09 141.50 221,000
Jan 9, 2024 139.69 141.27 139.34 140.85 140.26 288,700
Jan 8, 2024 137.80 140.73 137.79 140.66 140.07 204,000
Jan 5, 2024 137.11 138.27 136.65 137.18 136.61 210,200
Jan 4, 2024 137.34 138.21 137.08 137.10 136.53 252,200
Jan 3, 2024 138.50 139.13 137.87 138.13 137.56 390,700
Jan 2, 2024 141.56 141.74 138.90 139.79 139.21 363,100
Dec 29, 2023 144.40 144.62 142.98 143.64 143.04 278,300
Dec 28, 2023 144.56 144.72 144.25 144.37 143.77 181,700
Dec 27, 2023 144.33 144.49 143.58 144.31 143.71 236,300
Dec 26, 2023 143.58 144.45 143.58 144.22 143.62 161,900
Dec 22, 2023 143.74 143.88 142.76 143.54 142.94 212,100
Dec 21, 2023 143.15 143.53 142.07 143.32 142.72 222,700
Dec 20, 2023 143.72 144.30 141.55 141.55 140.96 261,000
Dec 19, 2023 143.25 143.91 143.25 143.91 143.31 301,100
Dec 18, 2023 142.70 143.50 142.24 143.25 142.65 268,600
Dec 15, 2023 0.43 Dividend
Dec 15, 2023 142.00 143.52 142.00 142.84 142.25 223,700
Dec 14, 2023 142.60 143.49 141.39 142.53 141.51 281,300
Dec 13, 2023 141.12 142.65 140.77 142.46 141.44 268,200
Dec 12, 2023 139.52 140.86 139.36 140.86 139.85 208,100
Dec 11, 2023 138.52 139.96 138.30 139.94 138.93 182,400
Dec 8, 2023 137.40 139.10 137.25 138.99 137.99 179,900
Dec 7, 2023 136.89 137.93 136.56 137.76 136.77 132,700
Dec 6, 2023 138.20 138.23 136.16 136.30 135.32 184,200
Dec 5, 2023 136.10 137.60 136.07 137.44 136.45 158,500
Dec 4, 2023 136.84 136.86 135.17 136.76 135.78 268,500
Dec 1, 2023 137.16 138.26 136.62 138.16 137.17 188,800
Nov 30, 2023 137.93 138.16 136.33 137.44 136.45 183,200
Nov 29, 2023 138.05 138.80 137.26 137.42 136.43 227,700
Nov 28, 2023 136.39 137.38 136.25 137.02 136.04 297,500
Nov 27, 2023 136.54 137.47 136.22 136.73 135.75 207,700
Nov 24, 2023 136.70 136.84 136.30 136.76 135.78 83,200
Nov 22, 2023 136.94 137.89 136.45 136.81 135.83 217,800
Nov 21, 2023 136.89 137.00 135.73 136.21 135.23 349,900
Nov 20, 2023 135.64 137.76 135.64 137.43 136.44 279,500
Nov 17, 2023 135.35 135.90 134.87 135.50 134.53 162,700
Nov 16, 2023 134.87 135.78 134.55 135.53 134.56 161,500
Nov 15, 2023 135.44 135.93 134.66 135.16 134.19 208,900
Nov 14, 2023 133.93 135.20 133.79 134.94 133.97 317,700
Nov 13, 2023 132.03 132.18 131.35 131.89 130.94 230,400
Nov 10, 2023 129.98 132.68 129.90 132.55 131.60 234,600
Nov 9, 2023 130.30 131.10 129.12 129.31 128.38 182,200
Nov 8, 2023 129.84 130.28 129.20 130.00 129.07 199,500
Nov 7, 2023 128.26 129.78 128.17 129.45 128.52 213,200
Nov 6, 2023 127.46 127.90 126.79 127.90 126.98 242,000
Nov 3, 2023 125.60 127.74 125.60 127.27 126.36 269,600
Nov 2, 2023 124.76 125.73 124.60 125.62 124.72 238,000
Nov 1, 2023 121.59 123.57 121.59 123.41 122.52 228,200
Oct 31, 2023 120.56 121.57 119.72 121.40 120.53 93,500
Oct 30, 2023 120.12 120.99 119.58 120.56 119.69 180,500
Oct 27, 2023 119.75 120.64 119.00 119.41 118.55 173,900
Oct 26, 2023 121.15 121.84 118.39 118.90 118.05 330,800
Oct 25, 2023 123.08 123.13 120.82 121.15 120.28 202,000
Oct 24, 2023 122.49 123.01 121.57 122.83 121.95 163,300
Oct 23, 2023 121.11 123.08 120.32 121.85 120.97 241,300
Oct 20, 2023 124.00 124.00 121.72 121.86 120.98 189,200
Oct 19, 2023 125.33 126.15 123.84 124.07 123.18 240,300
Oct 18, 2023 125.47 126.30 124.41 124.90 124.00 139,600

Related Tickers