Quantcast

Fidelity MSCI Information Technology Index ETF Historical Stock Prices

(ETF)
FTEC 
$56.1
*  
0.91
1.6%
Get FTEC Alerts
*Delayed - data as of Oct. 18, 2018 12:42 ET  -  Find a broker to begin trading FTEC now


Community Rating:
View:    FTEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:42 56.46 56.75 55.65 56.10 282,359
10/17/2018 57.32 57.32 56.45 57.01 505,444
10/16/2018 56.13 57.35 56.08 57.17 770,150
10/15/2018 56.04 56.13 55.36 55.49 513,170
10/12/2018 56.046 56.43 55.16 56.26 857,471
10/11/2018 55 55.99 54.2 54.66 1,357,002
10/10/2018 57.63 57.63 55.1667 55.26 1,699,102
10/09/2018 57.79 58.37 57.68 57.95 4,401,104
10/08/2018 58.29 58.5031 57.17 57.86 984,190
10/05/2018 59.28 59.51 58.01 58.59 1,007,246
10/04/2018 60.22 60.22 58.865 59.32 764,441
10/03/2018 60.42 60.6868 60.3347 60.45 392,032
10/02/2018 60.24 60.57 60.01 60.16 550,866
10/01/2018 60.53 60.72 60.125 60.3 412,962
09/28/2018 60 60.37 59.93 60.24 492,362
09/27/2018 59.96 60.34 59.92 60.13 315,510
09/26/2018 60 60.32 59.67 59.73 334,254
09/25/2018 59.84 60 59.64 59.95 276,543
09/24/2018 59.22 59.9 58.99 59.84 365,737
09/21/2018 60.08 60.1367 59.5301 59.59 236,895
09/20/2018 59.65 60.075 59.5 60.01 302,801
09/19/2018 59.45 59.68 58.96 59.3 223,615
09/18/2018 59.06 59.76 59.04 59.45 216,528
09/17/2018 59.89 60 59.03 59.09 321,036
09/14/2018 60.04 60.27 59.73 60 259,398
09/13/2018 59.66 60.18 59.51 59.94 251,960
09/12/2018 59.47 59.47 58.74 59.33 268,509
09/11/2018 58.92 59.72 58.8 59.58 235,955
09/10/2018 59.16 59.19 58.76 59.1 251,775
09/07/2018 58.72 59.4301 58.4512 58.9 257,079
09/06/2018 59.48 59.59 58.65 59.09 383,051
09/05/2018 60.38 60.38 59.19 59.53 457,138
09/04/2018 60.41 60.49 59.96 60.47 342,385
08/31/2018 60.43 60.7151 60.39 60.56 329,929
08/30/2018 60.54 60.8951 60.34 60.5 333,292
08/29/2018 60.14 60.69 60.14 60.66 290,174
08/28/2018 60.08 60.18 59.89 60.09 277,550
08/27/2018 59.71 59.977 59.55 59.91 652,646
08/24/2018 58.91 59.4 58.91 59.4 658,174
08/23/2018 58.54 59.0566 58.51 58.72 255,054
08/22/2018 58.12 58.68 58.07 58.6 272,995
08/21/2018 58.32 58.64 58.22 58.26 260,656
08/20/2018 58.37 58.37 57.871 58.17 250,976
08/17/2018 57.91 58.32 57.7101 58.2 259,205
08/16/2018 58.39 58.48 58.0001 58.09 232,325
08/15/2018 58.15 58.38 57.45 57.94 422,385
08/14/2018 58.39 58.61 58.03 58.53 261,396
08/13/2018 58.37 58.81 58.15 58.19 304,355
08/10/2018 58.26 58.55 58.1 58.3 325,090
08/09/2018 58.72 58.9399 58.63 58.7 230,554
08/08/2018 58.47 58.75 58.3 58.63 298,453
08/07/2018 58.48 58.74 58.23 58.5 311,107
08/06/2018 57.86 58.28 57.75 58.28 413,148
08/03/2018 57.83 57.86 57.44 57.86 359,988
08/02/2018 56.47 57.8 56.4022 57.72 578,468
08/01/2018 56.75 57.09 56.59 56.92 438,941
07/31/2018 56.35 56.74 55.96 56.37 689,220
07/30/2018 57.27 57.42 55.8152 56.19 769,571
07/27/2018 58.56 58.5696 56.9 57.25 772,845
07/26/2018 58.38 58.65 58.2 58.48 672,726
07/25/2018 58.5 59.28 58.43 59.28 512,344
07/24/2018 58.83 59.0452 58.18 58.42 483,370
07/23/2018 57.98 58.32 57.62 58.3 381,464
07/20/2018 58.23 58.35 57.96 58.04 294,532
07/19/2018 58.05 58.26 57.91 58.04 305,539
07/18/2018 58.23 58.25 57.939 58.2 299,326
07/17/2018 57.34 58.31 57.11 58.23 421,568
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio