Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fidelity Info Tech MSCI ETF (NY: FTEC )

173.00 -5.91 (-3.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.27 34.28 33.80 33.83 242,816 -0.37(-1.08%)
Nov 29, 2016 34.16 34.36 34.07 34.20 292,480 +0.05(+0.14%)
Nov 28, 2016 34.19 34.34 34.13 34.16 230,247 -0.05(-0.14%)
Nov 25, 2016 34.15 34.20 34.08 34.20 269,979 +0.12(+0.35%)
Nov 23, 2016 34.08 34.08 34.08 0 -0.11(-0.33%)
Nov 22, 2016 34.37 34.37 34.13 34.19 249,246 +0.04(+0.11%)
Nov 21, 2016 34.05 34.19 33.90 34.16 378,734 +0.30(+0.88%)
Nov 18, 2016 33.92 34.04 33.80 33.86 204,650 -0.05(-0.14%)
Nov 17, 2016 33.74 33.91 33.64 33.91 322,213 +0.30(+0.88%)
Nov 16, 2016 33.24 33.66 33.24 33.61 208,208 +0.25(+0.75%)
Nov 15, 2016 33.12 33.49 33.12 33.36 299,728 +0.46(+1.41%)
Nov 14, 2016 33.45 33.45 32.74 32.90 762,751 -0.51(-1.53%)
Nov 11, 2016 33.09 33.41 32.97 33.41 128,823 +0.26(+0.78%)
Nov 10, 2016 33.82 33.91 32.73 33.15 291,970 -0.47(-1.41%)
Nov 09, 2016 33.00 33.71 32.90 33.62 206,531 -0.03(-0.08%)
Nov 08, 2016 33.48 33.82 33.39 33.65 122,051 +0.12(+0.36%)
Nov 07, 2016 33.25 33.53 33.24 33.53 128,818 +0.77(+2.35%)
Nov 04, 2016 32.77 33.07 32.69 32.76 136,101 -0.12(-0.37%)
Nov 03, 2016 33.03 33.11 32.81 32.88 102,529 -0.25(-0.76%)
Nov 02, 2016 33.34 33.42 33.04 33.13 93,505 -0.23(-0.70%)
Nov 01, 2016 33.67 33.68 33.13 33.36 197,876 -0.27(-0.79%)
Oct 31, 2016 33.79 33.79 33.64 33.63 186,406 -0.01(-0.03%)
Oct 28, 2016 33.69 33.97 33.56 33.64 167,349 +0.01(+0.03%)
Oct 27, 2016 33.93 33.98 33.61 33.63 82,703 -0.16(-0.47%)
Oct 26, 2016 33.78 33.97 33.69 33.79 110,735 -0.19(-0.57%)
Oct 25, 2016 34.13 34.13 33.89 33.98 144,082 -0.14(-0.41%)
Oct 24, 2016 33.88 34.13 33.88 34.12 115,756 +0.42(+1.24%)
Oct 21, 2016 33.65 33.71 33.51 33.70 92,309 +0.14(+0.41%)
Oct 20, 2016 33.59 33.59 33.38 33.56 125,777 -0.06(-0.17%)
Oct 19, 2016 33.56 33.66 33.53 33.62 229,466 +0.06(+0.17%)
Oct 18, 2016 33.64 33.71 33.53 33.56 93,448 +0.19(+0.56%)
Oct 17, 2016 33.46 33.52 33.35 33.38 62,391 -0.07(-0.22%)
Oct 14, 2016 33.49 33.68 33.41 33.45 137,771 +0.10(+0.31%)
Oct 13, 2016 33.36 33.43 33.05 33.35 201,375 -0.22(-0.66%)
Oct 12, 2016 33.57 33.66 33.37 33.57 90,895 +0.03(+0.08%)
Oct 11, 2016 34.01 34.01 33.40 33.54 302,381 -0.46(-1.36%)
Oct 10, 2016 33.98 34.12 33.98 34.01 115,081 +0.22(+0.66%)
Oct 07, 2016 33.91 33.97 33.61 33.79 73,285 -0.11(-0.33%)
Oct 06, 2016 33.85 33.91 33.69 33.90 221,988 +0.05(+0.14%)
Oct 05, 2016 33.75 33.93 33.70 33.85 206,133 +0.17(+0.50%)
Oct 04, 2016 33.83 33.91 33.56 33.68 96,185 -0.06(-0.19%)
Oct 03, 2016 33.81 33.83 33.65 33.75 289,668 -0.12(-0.36%)
Sep 30, 2016 33.72 33.93 33.66 33.87 114,935 +0.23(+0.69%)
Sep 29, 2016 33.84 33.88 33.54 33.64 323,720 -0.21(-0.63%)
Sep 28, 2016 33.79 33.87 33.65 33.85 107,561 +0.12(+0.36%)
Sep 27, 2016 33.36 33.74 33.36 33.73 77,615 +0.35(+1.05%)
Sep 26, 2016 33.41 33.47 33.28 33.38 93,440 -0.20(-0.61%)
Sep 23, 2016 33.82 33.82 33.53 33.58 81,060 -0.30(-0.88%)
Sep 22, 2016 33.83 33.91 33.80 33.88 168,997 +0.25(+0.74%)
Sep 21, 2016 33.42 33.66 33.28 33.63 100,479 +0.31(+0.94%)
Sep 20, 2016 33.41 33.43 33.24 33.32 82,904 +0.05(+0.15%)
Sep 19, 2016 33.42 33.62 33.24 33.27 151,000 -0.05(-0.14%)
Sep 16, 2016 33.46 33.46 33.17 33.31 88,591 -0.10(-0.31%)
Sep 15, 2016 32.95 33.48 32.90 33.42 94,212 +0.53(+1.60%)
Sep 14, 2016 32.73 33.06 32.73 32.89 84,087 +0.18(+0.57%)
Sep 13, 2016 32.88 32.93 32.60 32.70 91,989 -0.25(-0.76%)
Sep 12, 2016 32.29 32.96 32.12 32.95 149,878 +0.51(+1.57%)
Sep 09, 2016 32.78 33.04 32.45 32.45 139,498 -0.78(-2.34%)
Sep 08, 2016 33.39 33.39 33.15 33.22 91,560 -0.27(-0.80%)
Sep 07, 2016 33.42 33.52 33.35 33.49 131,168 +0.07(+0.22%)
Sep 06, 2016 33.32 33.42 33.25 33.42 94,862 +0.13(+0.39%)
Sep 02, 2016 33.26 33.29 33.29 33.29 75,876 +0.17(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.