Skip to main content
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
185.65
-5.07 (-2.66%)
At close: Feb 21, 2025, 4:00 PM
185.50
-0.15 (-0.08%)
After-hours: Feb 21, 2025, 5:04 PM EST

FTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025191.18191.18185.56185.65185.65-2.66%337,437
Feb 20, 2025191.34191.56188.71190.72190.72-0.36%198,839
Feb 19, 2025191.51192.18190.00191.41191.41-0.05%264,755
Feb 18, 2025191.10191.73190.25191.51191.510.66%222,357
Feb 14, 2025189.27190.37188.89190.25190.250.43%194,013
Feb 13, 2025187.10189.49186.82189.44189.441.60%258,333
Feb 12, 2025184.18186.63183.84186.46186.46-0.21%228,105
Feb 11, 2025185.96187.80185.92186.85186.85-0.17%181,652
Feb 10, 2025186.14187.63186.01187.16187.161.30%260,183
Feb 7, 2025187.07188.00184.01184.75184.75-0.91%288,974
Feb 6, 2025186.12186.86185.24186.44186.440.34%243,880
Feb 5, 2025183.54185.89183.10185.80185.801.41%216,706
Feb 4, 2025181.08183.44181.05183.22183.221.50%376,875
Feb 3, 2025178.67181.85177.90180.51180.51-1.61%535,611
Jan 31, 2025186.48187.52182.86183.46183.46-0.53%308,123
Jan 30, 2025183.80185.28182.43184.44184.44-0.04%282,596
Jan 29, 2025185.41185.47182.50184.52184.52-0.79%292,977
Jan 28, 2025181.59186.38179.89185.99185.993.03%406,914
Jan 27, 2025181.65183.48178.83180.52180.52-5.21%763,309
Jan 24, 2025193.06193.06189.83190.45190.45-0.96%305,184
Jan 23, 2025190.61192.30190.10192.30192.300.15%316,425
Jan 22, 2025190.13192.28190.13192.02192.022.05%660,734
Jan 21, 2025187.28188.61185.77188.17188.170.75%325,968
Jan 17, 2025187.42187.42185.84186.76186.761.53%241,114
Jan 16, 2025187.04187.05183.90183.94183.94-0.74%193,831
Jan 15, 2025184.06185.91183.64185.32185.322.14%274,353
Jan 14, 2025182.47183.08180.05181.43181.430.30%352,495
Jan 13, 2025179.41181.10178.62180.88180.88-0.90%309,125
Jan 10, 2025184.35184.35181.22182.52182.52-2.11%392,108
Jan 8, 2025186.91186.97184.42186.45186.45-0.11%256,841
Jan 7, 2025191.76191.96185.92186.65186.65-2.23%344,714
Jan 6, 2025190.62192.69190.16190.90190.901.41%322,149
Jan 3, 2025185.96188.38185.82188.25188.251.78%263,701
Jan 2, 2025186.51187.15183.05184.96184.960.04%445,433
Dec 31, 2024187.27187.27184.40184.88184.88-1.00%243,204
Dec 30, 2024186.32188.18185.05186.74186.74-1.24%304,355
Dec 27, 2024190.93190.93187.24189.09189.09-1.52%296,918
Dec 26, 2024191.14192.55190.39192.01192.010.19%224,677
Dec 24, 2024190.17191.71190.05191.64191.641.07%260,987
Dec 23, 2024188.61189.69187.33189.61189.610.87%280,362
Dec 20, 2024183.78189.26183.00187.98187.981.48%292,003
Dec 19, 2024187.10187.53184.98185.23185.020.05%392,664
Dec 18, 2024192.22192.84184.42185.13184.92-3.35%365,127
Dec 17, 2024191.23192.15190.24191.54191.32-0.64%279,381
Dec 16, 2024190.80192.96190.45192.78192.561.18%266,848
Dec 13, 2024191.68192.21189.05190.53190.320.47%192,694
Dec 12, 2024189.52190.40188.91189.64189.43-0.40%169,274
Dec 11, 2024189.30191.03188.50190.41190.201.49%228,136
Dec 10, 2024190.04190.34186.97187.62187.41-1.40%279,142
Dec 9, 2024191.10191.64189.87190.29190.08-0.75%278,729
Dec 6, 2024191.28192.36191.08191.73191.510.51%203,584
Dec 5, 2024191.76191.78190.54190.76190.55-0.50%252,753
Dec 4, 2024190.25191.78189.98191.71191.492.04%250,925
Dec 3, 2024186.24187.95185.91187.87187.660.47%267,428
Dec 2, 2024185.45187.60185.45186.99186.780.93%303,587
Nov 29, 2024183.98185.59183.96185.27185.061.00%101,997
Nov 27, 2024184.82184.82181.60183.43183.22-1.12%289,776
Nov 26, 2024185.50186.26184.76185.51185.300.32%197,903
Nov 25, 2024186.34186.69184.20184.91184.700.01%274,359
Nov 22, 2024184.25185.00183.67184.90184.690.35%447,275
Nov 21, 2024184.50185.40181.35184.25184.041.10%197,072
Nov 20, 2024182.37182.37179.75182.25182.050.07%172,502
Nov 19, 2024178.96182.15178.96182.13181.931.25%175,736
Nov 18, 2024179.30180.64178.42179.88179.680.27%214,295
Nov 15, 2024181.88181.88178.56179.39179.19-2.36%272,986
Nov 14, 2024184.99185.19183.41183.72183.51-0.41%190,362
Nov 13, 2024185.24186.10184.18184.47184.26-0.42%175,157
Nov 12, 2024184.82185.62183.87185.24185.030.09%229,723
Nov 11, 2024186.19186.24183.93185.07184.86-0.40%362,788
Nov 8, 2024185.82186.33185.02185.81185.60-0.11%230,950
Nov 7, 2024183.76186.11183.60186.01185.802.09%282,177
Nov 6, 2024180.12182.59180.02182.21182.013.11%337,521
Nov 5, 2024174.63176.77174.63176.71176.511.48%181,725
Nov 4, 2024174.47175.50173.41174.13173.93-0.13%179,956
Nov 1, 2024173.50175.70173.48174.35174.150.78%187,135
Oct 31, 2024177.22177.22173.00173.00172.81-3.30%302,791
Oct 30, 2024180.14180.75178.91178.91178.71-1.48%198,417
Oct 29, 2024179.60181.99178.78181.60181.401.31%318,152
Oct 28, 2024180.29180.29179.25179.26179.060.09%204,856
Oct 25, 2024179.10180.96178.70179.09178.890.53%173,074
Oct 24, 2024178.42178.48177.00178.15177.950.34%145,586
Oct 23, 2024179.62179.78175.89177.55177.35-1.48%205,142
Oct 22, 2024179.57180.92179.00180.22180.02-0.13%323,100
Oct 21, 2024178.95180.45178.70180.45180.250.56%237,668
Oct 18, 2024180.12180.12179.09179.45179.250.40%176,169
Oct 17, 2024180.47180.59178.73178.73178.530.31%220,015
Oct 16, 2024178.12178.43176.18178.17177.970.19%221,556
Oct 15, 2024181.13181.49176.86177.84177.64-1.65%250,541
Oct 14, 2024179.72181.28179.72180.83180.631.22%174,788
Oct 11, 2024177.62178.94177.48178.65178.450.31%141,570
Oct 10, 2024176.67178.29176.08178.09177.890.16%164,387
Oct 9, 2024176.03177.97175.62177.81177.611.14%204,251
Oct 8, 2024173.75176.09173.62175.81175.611.74%188,626
Oct 7, 2024173.24174.28172.39172.81172.62-0.67%186,104
Oct 4, 2024173.99174.21171.99173.97173.771.23%198,198
Oct 3, 2024170.78173.03170.65171.85171.660.40%140,026
Oct 2, 2024169.82171.89169.00171.17170.980.67%157,446
Oct 1, 2024174.15174.15168.96170.03169.84-2.56%250,852
Sep 30, 2024173.05174.50172.36174.50174.300.36%194,188
Sep 27, 2024175.61175.61173.15173.88173.68-0.79%160,946