Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
185.13
+2.88 (1.58%)
Nov 21, 2024, 1:55 PM EST - Market open
FTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 182.37 | 182.37 | 179.75 | 182.25 | 182.25 | 0.07% | 172,502 |
| Nov 19, 2024 | 178.96 | 182.15 | 178.96 | 182.13 | 182.13 | 1.25% | 175,736 |
| Nov 18, 2024 | 179.30 | 180.64 | 178.42 | 179.88 | 179.88 | 0.27% | 214,295 |
| Nov 15, 2024 | 181.88 | 181.88 | 178.56 | 179.39 | 179.39 | -2.36% | 272,986 |
| Nov 14, 2024 | 184.99 | 185.19 | 183.41 | 183.72 | 183.72 | -0.41% | 190,362 |
| Nov 13, 2024 | 185.24 | 186.10 | 184.18 | 184.47 | 184.47 | -0.42% | 175,157 |
| Nov 12, 2024 | 184.82 | 185.62 | 183.87 | 185.24 | 185.24 | 0.09% | 229,723 |
| Nov 11, 2024 | 186.19 | 186.24 | 183.93 | 185.07 | 185.07 | -0.40% | 362,788 |
| Nov 8, 2024 | 185.82 | 186.33 | 185.02 | 185.81 | 185.81 | -0.11% | 230,950 |
| Nov 7, 2024 | 183.76 | 186.11 | 183.60 | 186.01 | 186.01 | 2.09% | 282,177 |
| Nov 6, 2024 | 180.12 | 182.59 | 180.02 | 182.21 | 182.21 | 3.11% | 337,521 |
| Nov 5, 2024 | 174.63 | 176.77 | 174.63 | 176.71 | 176.71 | 1.48% | 181,725 |
| Nov 4, 2024 | 174.47 | 175.50 | 173.41 | 174.13 | 174.13 | -0.13% | 179,956 |
| Nov 1, 2024 | 173.50 | 175.70 | 173.48 | 174.35 | 174.35 | 0.78% | 187,135 |
| Oct 31, 2024 | 177.22 | 177.22 | 173.00 | 173.00 | 173.00 | -3.30% | 302,791 |
| Oct 30, 2024 | 180.14 | 180.75 | 178.91 | 178.91 | 178.91 | -1.48% | 198,417 |
| Oct 29, 2024 | 179.60 | 181.99 | 178.78 | 181.60 | 181.60 | 1.31% | 318,152 |
| Oct 28, 2024 | 180.29 | 180.29 | 179.25 | 179.26 | 179.26 | 0.09% | 204,856 |
| Oct 25, 2024 | 179.10 | 180.96 | 178.70 | 179.09 | 179.09 | 0.53% | 173,074 |
| Oct 24, 2024 | 178.42 | 178.48 | 177.00 | 178.15 | 178.15 | 0.34% | 145,586 |
| Oct 23, 2024 | 179.62 | 179.78 | 175.89 | 177.55 | 177.55 | -1.48% | 205,142 |
| Oct 22, 2024 | 179.57 | 180.92 | 179.00 | 180.22 | 180.22 | -0.13% | 323,100 |
| Oct 21, 2024 | 178.95 | 180.45 | 178.70 | 180.45 | 180.45 | 0.56% | 237,668 |
| Oct 18, 2024 | 180.12 | 180.12 | 179.09 | 179.45 | 179.45 | 0.40% | 176,169 |
| Oct 17, 2024 | 180.47 | 180.59 | 178.73 | 178.73 | 178.73 | 0.31% | 220,015 |
| Oct 16, 2024 | 178.12 | 178.43 | 176.18 | 178.17 | 178.17 | 0.19% | 221,556 |
| Oct 15, 2024 | 181.13 | 181.49 | 176.86 | 177.84 | 177.84 | -1.65% | 250,541 |
| Oct 14, 2024 | 179.72 | 181.28 | 179.72 | 180.83 | 180.83 | 1.22% | 174,788 |
| Oct 11, 2024 | 177.62 | 178.94 | 177.48 | 178.65 | 178.65 | 0.31% | 141,570 |
| Oct 10, 2024 | 176.67 | 178.29 | 176.08 | 178.09 | 178.09 | 0.16% | 164,387 |
| Oct 9, 2024 | 176.03 | 177.97 | 175.62 | 177.81 | 177.81 | 1.14% | 204,251 |
| Oct 8, 2024 | 173.75 | 176.09 | 173.62 | 175.81 | 175.81 | 1.74% | 188,626 |
| Oct 7, 2024 | 173.24 | 174.28 | 172.39 | 172.81 | 172.81 | -0.67% | 186,104 |
| Oct 4, 2024 | 173.99 | 174.21 | 171.99 | 173.97 | 173.97 | 1.23% | 198,198 |
| Oct 3, 2024 | 170.78 | 173.03 | 170.65 | 171.85 | 171.85 | 0.40% | 140,026 |
| Oct 2, 2024 | 169.82 | 171.89 | 169.00 | 171.17 | 171.17 | 0.67% | 157,446 |
| Oct 1, 2024 | 174.15 | 174.15 | 168.96 | 170.03 | 170.03 | -2.56% | 250,852 |
| Sep 30, 2024 | 173.05 | 174.50 | 172.36 | 174.50 | 174.50 | 0.36% | 194,188 |
| Sep 27, 2024 | 175.61 | 175.61 | 173.15 | 173.88 | 173.88 | -0.79% | 160,946 |
| Sep 26, 2024 | 176.15 | 176.30 | 173.50 | 175.26 | 175.26 | 1.28% | 220,001 |
| Sep 25, 2024 | 172.56 | 174.00 | 172.48 | 173.04 | 173.04 | 0.19% | 133,131 |
| Sep 24, 2024 | 172.24 | 173.00 | 170.37 | 172.72 | 172.72 | 0.79% | 180,525 |
| Sep 23, 2024 | 171.70 | 171.78 | 170.97 | 171.37 | 171.37 | -0.12% | 176,232 |
| Sep 20, 2024 | 171.72 | 172.35 | 170.20 | 171.58 | 171.58 | -0.48% | 150,452 |
| Sep 19, 2024 | 171.67 | 173.34 | 171.20 | 172.40 | 172.17 | 3.10% | 190,470 |
| Sep 18, 2024 | 168.50 | 170.25 | 167.18 | 167.21 | 166.99 | -0.60% | 199,776 |
| Sep 17, 2024 | 169.45 | 169.68 | 167.29 | 168.22 | 168.00 | 0.07% | 250,015 |
| Sep 16, 2024 | 167.78 | 168.58 | 166.81 | 168.10 | 167.88 | -0.71% | 163,509 |
| Sep 13, 2024 | 168.65 | 169.68 | 168.12 | 169.30 | 169.08 | 0.64% | 128,282 |
| Sep 12, 2024 | 167.00 | 168.92 | 165.69 | 168.23 | 168.01 | 0.76% | 175,044 |
| Sep 11, 2024 | 162.78 | 167.20 | 160.37 | 166.96 | 166.74 | 2.86% | 175,855 |
| Sep 10, 2024 | 161.23 | 162.42 | 159.85 | 162.31 | 162.10 | 1.10% | 130,501 |
| Sep 9, 2024 | 160.12 | 160.89 | 158.83 | 160.54 | 160.33 | 1.26% | 180,362 |
| Sep 6, 2024 | 162.50 | 162.58 | 157.83 | 158.55 | 158.34 | -2.35% | 235,841 |
| Sep 5, 2024 | 161.76 | 164.23 | 161.42 | 162.36 | 162.15 | -0.14% | 126,439 |
| Sep 4, 2024 | 161.65 | 164.05 | 160.72 | 162.59 | 162.38 | -0.31% | 216,489 |
| Sep 3, 2024 | 169.04 | 169.25 | 162.18 | 163.10 | 162.89 | -4.32% | 361,421 |
| Aug 30, 2024 | 170.35 | 171.15 | 168.70 | 170.47 | 170.25 | 0.97% | 174,186 |
| Aug 29, 2024 | 169.65 | 171.96 | 168.50 | 168.84 | 168.62 | -0.34% | 171,551 |
| Aug 28, 2024 | 171.21 | 171.66 | 168.12 | 169.41 | 169.19 | -1.26% | 143,557 |
| Aug 27, 2024 | 169.72 | 171.88 | 168.81 | 171.58 | 171.36 | 0.50% | 258,082 |
| Aug 26, 2024 | 172.53 | 172.94 | 169.84 | 170.72 | 170.50 | -1.05% | 352,759 |
| Aug 23, 2024 | 171.22 | 173.05 | 170.52 | 172.53 | 172.30 | 1.66% | 298,105 |
| Aug 22, 2024 | 173.88 | 174.31 | 169.26 | 169.71 | 169.49 | -1.92% | 218,357 |
| Aug 21, 2024 | 172.28 | 173.55 | 171.74 | 173.04 | 172.81 | 0.64% | 210,234 |
| Aug 20, 2024 | 172.33 | 173.20 | 171.23 | 171.94 | 171.72 | -0.36% | 268,964 |
| Aug 19, 2024 | 170.14 | 172.56 | 169.08 | 172.56 | 172.33 | 1.35% | 299,723 |
| Aug 16, 2024 | 169.23 | 170.57 | 168.74 | 170.26 | 170.04 | 0.24% | 204,756 |
| Aug 15, 2024 | 167.54 | 170.05 | 167.36 | 169.86 | 169.64 | 2.68% | 214,476 |
| Aug 14, 2024 | 165.24 | 166.19 | 163.49 | 165.42 | 165.20 | 0.42% | 179,978 |
| Aug 13, 2024 | 161.64 | 164.72 | 161.64 | 164.72 | 164.50 | 2.93% | 239,837 |
| Aug 12, 2024 | 159.44 | 161.32 | 158.93 | 160.03 | 159.82 | 0.62% | 188,325 |
| Aug 9, 2024 | 157.89 | 159.79 | 157.25 | 159.05 | 158.84 | 0.42% | 168,932 |
| Aug 8, 2024 | 155.57 | 158.54 | 153.49 | 158.38 | 158.17 | 3.58% | 225,262 |
| Aug 7, 2024 | 157.54 | 159.07 | 152.69 | 152.90 | 152.70 | -1.25% | 485,372 |
| Aug 6, 2024 | 154.54 | 157.56 | 152.65 | 154.84 | 154.64 | 0.98% | 378,077 |
| Aug 5, 2024 | 147.45 | 156.02 | 147.01 | 153.33 | 153.13 | -3.41% | 758,936 |
| Aug 2, 2024 | 159.02 | 160.19 | 156.64 | 158.74 | 158.53 | -2.63% | 646,266 |
| Aug 1, 2024 | 168.54 | 170.08 | 161.31 | 163.02 | 162.81 | -3.53% | 344,417 |
| Jul 31, 2024 | 167.33 | 169.71 | 166.58 | 168.98 | 168.76 | 3.62% | 307,237 |
| Jul 30, 2024 | 167.06 | 167.23 | 161.71 | 163.07 | 162.86 | -1.97% | 328,043 |
| Jul 29, 2024 | 168.16 | 168.75 | 165.85 | 166.34 | 166.12 | -0.38% | 178,452 |
| Jul 26, 2024 | 167.24 | 168.20 | 165.80 | 166.98 | 166.76 | 1.10% | 393,338 |
| Jul 25, 2024 | 166.43 | 168.92 | 162.65 | 165.16 | 164.94 | -0.90% | 4,556,799 |
| Jul 24, 2024 | 171.46 | 171.77 | 166.05 | 166.66 | 166.44 | -3.87% | 1,150,741 |
| Jul 23, 2024 | 173.29 | 174.74 | 172.84 | 173.37 | 173.14 | -0.13% | 141,076 |
| Jul 22, 2024 | 172.33 | 173.73 | 171.40 | 173.59 | 173.36 | 1.90% | 219,414 |
| Jul 19, 2024 | 171.67 | 172.72 | 169.89 | 170.35 | 170.13 | -1.19% | 212,210 |
| Jul 18, 2024 | 174.93 | 174.93 | 170.59 | 172.40 | 172.17 | -0.50% | 291,298 |
| Jul 17, 2024 | 175.89 | 175.97 | 172.97 | 173.27 | 173.04 | -3.61% | 412,817 |
| Jul 16, 2024 | 180.06 | 180.27 | 178.15 | 179.75 | 179.52 | 0.15% | 200,522 |
| Jul 15, 2024 | 180.00 | 181.11 | 178.59 | 179.48 | 179.25 | 0.46% | 392,523 |
| Jul 12, 2024 | 177.36 | 180.23 | 176.89 | 178.65 | 178.42 | 1.11% | 248,308 |
| Jul 11, 2024 | 180.97 | 180.97 | 176.27 | 176.69 | 176.46 | -2.05% | 288,141 |
| Jul 10, 2024 | 179.15 | 180.58 | 178.49 | 180.39 | 180.15 | 1.35% | 209,820 |
| Jul 9, 2024 | 179.13 | 179.37 | 177.21 | 177.99 | 177.76 | -0.38% | 213,997 |
| Jul 8, 2024 | 177.84 | 178.66 | 177.41 | 178.66 | 178.43 | 0.86% | 268,670 |
| Jul 5, 2024 | 176.46 | 177.68 | 176.03 | 177.13 | 176.90 | 0.50% | 190,625 |
| Jul 3, 2024 | 174.17 | 176.34 | 174.14 | 176.25 | 176.02 | 1.11% | 142,716 |
| Jul 2, 2024 | 172.10 | 174.32 | 172.10 | 174.32 | 174.09 | 0.69% | 223,628 |