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 )

171.62 -0.94 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 172.70 172.88 170.42 171.62 173,582 -0.94(-0.54%)
Jun 20, 2024 176.10 176.10 171.87 172.56 326,453 -2.33(-1.33%)
Jun 18, 2024 174.35 175.34 174.00 174.88 237,226 +0.68(+0.39%)
Jun 17, 2024 172.68 174.88 171.77 174.21 211,305 +2.05(+1.19%)
Jun 14, 2024 171.19 172.19 170.77 172.16 171,756 +0.65(+0.38%)
Jun 13, 2024 171.85 172.27 170.28 171.51 185,104 +1.54(+0.90%)
Jun 12, 2024 168.19 171.38 167.92 169.97 232,566 +3.88(+2.34%)
Jun 11, 2024 163.62 166.09 163.34 166.09 155,316 +2.22(+1.35%)
Jun 10, 2024 162.70 164.32 162.49 163.87 205,846 +0.71(+0.43%)
Jun 07, 2024 163.04 163.83 162.22 163.16 150,373 -0.11(-0.07%)
Jun 06, 2024 164.14 164.40 162.64 163.27 176,148 -0.65(-0.40%)
Jun 05, 2024 161.25 163.92 160.86 163.92 203,346 +4.20(+2.63%)
Jun 04, 2024 159.41 159.97 158.51 159.72 124,755 +0.22(+0.14%)
Jun 03, 2024 160.15 160.26 157.50 159.50 221,745 +1.01(+0.64%)
May 31, 2024 159.48 159.48 155.19 158.49 203,818 -0.36(-0.23%)
May 30, 2024 161.39 161.39 158.27 158.85 238,434 -3.84(-2.36%)
May 29, 2024 161.88 163.28 161.78 162.68 172,133 -0.87(-0.53%)
May 28, 2024 163.19 163.83 162.29 163.55 197,206 +1.58(+0.97%)
May 24, 2024 160.76 162.10 160.19 161.97 140,785 +1.53(+0.95%)
May 23, 2024 163.01 163.01 159.68 160.44 204,405 +0.03(+0.02%)
May 22, 2024 160.67 160.93 159.29 160.41 179,779 +0.16(+0.10%)
May 21, 2024 159.32 160.36 158.98 160.25 163,942 +0.21(+0.13%)
May 20, 2024 158.42 160.36 158.29 160.04 142,904 +1.97(+1.24%)
May 17, 2024 159.06 159.06 157.22 158.08 144,335 -0.54(-0.34%)
May 16, 2024 159.38 159.78 158.55 158.62 187,998 -0.60(-0.38%)
May 15, 2024 156.63 159.22 156.50 159.22 188,324 +3.70(+2.38%)
May 14, 2024 153.82 155.67 153.82 155.52 134,724 +1.46(+0.95%)
May 13, 2024 154.48 154.56 153.52 154.06 137,270 +0.74(+0.48%)
May 10, 2024 153.57 154.38 152.82 153.32 127,284 +0.49(+0.32%)
May 09, 2024 152.92 153.00 152.00 152.84 124,319 -0.05(-0.03%)
May 08, 2024 152.10 153.18 151.91 152.88 167,270 +0.11(+0.07%)
May 07, 2024 153.60 153.69 152.74 152.78 118,555 -0.85(-0.55%)
May 06, 2024 151.96 153.62 151.70 153.62 225,838 +2.43(+1.60%)
May 03, 2024 151.07 151.80 150.41 151.20 230,078 +3.88(+2.63%)
May 02, 2024 146.94 147.62 144.91 147.32 1,082,321 +2.18(+1.50%)
May 01, 2024 146.04 148.43 144.62 145.15 244,182 -1.69(-1.15%)
Apr 30, 2024 149.59 150.29 146.80 146.83 137,397 -3.25(-2.17%)
Apr 29, 2024 150.32 150.39 149.35 150.09 308,645 +0.41(+0.27%)
Apr 26, 2024 148.55 150.41 148.10 149.68 167,209 +2.41(+1.63%)
Apr 25, 2024 144.94 147.47 144.54 147.27 168,378 +0.28(+0.19%)
Apr 24, 2024 148.05 148.46 146.22 146.99 127,013 +0.33(+0.22%)
Apr 23, 2024 144.96 147.03 144.75 146.66 187,995 +2.61(+1.81%)
Apr 22, 2024 143.46 144.97 142.28 144.06 199,990 +1.74(+1.22%)
Apr 19, 2024 145.68 146.15 141.92 142.32 360,739 -3.95(-2.70%)
Apr 18, 2024 147.60 148.24 146.05 146.27 193,893 -1.31(-0.89%)
Apr 17, 2024 150.58 150.80 147.52 147.58 264,007 -2.43(-1.62%)
Apr 16, 2024 149.80 150.87 149.31 150.01 194,484 +0.40(+0.27%)
Apr 15, 2024 153.90 153.97 149.40 149.61 332,688 -3.27(-2.14%)
Apr 12, 2024 153.94 154.39 152.34 152.88 169,744 -2.80(-1.80%)
Apr 11, 2024 153.17 155.83 152.41 155.68 214,208 +3.18(+2.08%)
Apr 10, 2024 152.00 153.04 151.78 152.50 174,299 -1.70(-1.10%)
Apr 09, 2024 154.40 154.64 152.19 154.20 186,173 +0.57(+0.37%)
Apr 08, 2024 154.14 154.43 153.12 153.63 153,105 -0.24(-0.16%)
Apr 05, 2024 152.72 154.62 152.21 153.87 169,830 +1.82(+1.19%)
Apr 04, 2024 156.11 156.73 151.96 152.06 225,265 -2.47(-1.60%)
Apr 03, 2024 153.34 155.40 153.28 154.52 179,412 +0.31(+0.20%)
Apr 02, 2024 153.93 154.31 152.69 154.21 258,416 -1.50(-0.96%)
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.