Fidel Covington Tr Shs MSCI Information Technology Index ETF $30.53

down -0.22


19/9/2014 04:00 PM  |  NYSEARCA : FTEC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
9/19/201430.7730.7730.4230.5356,575
9/18/201430.6530.7630.6430.7550,040
9/17/201430.5330.6730.3930.5552,757
9/16/201430.2330.5430.0730.5257,383
9/15/201430.6330.6330.2230.29223,681
9/12/201430.7130.7130.5030.5736,433
9/11/201430.5430.7030.4730.6836,116
9/10/201430.4430.6730.3830.63435,602
9/9/201430.6630.7930.3530.3980,887
9/8/201430.5830.7330.5130.6361,670
9/5/201430.4530.5630.3730.5444,231
9/4/201430.4930.6330.3030.3877,860
9/3/201430.8130.8130.3730.41111,615
9/2/201430.7030.7030.5030.64284,721
8/29/201430.4930.5730.4030.56119,570
8/28/201430.3130.4430.2730.3871,229
8/27/201430.5330.5330.3730.4556,819
8/26/201430.4930.5430.4430.51109,381
8/25/201430.6830.6830.3830.43363,211
8/22/201430.4830.5130.3530.4566,060
8/21/201430.4130.4530.2830.4265,946
8/20/201430.3530.3530.2030.27112,166
8/19/201430.2330.2830.1030.2774,957
8/18/201429.9330.0629.8630.05129,099
8/15/201429.8829.8829.5329.7351,737
8/14/201429.7129.7129.6229.7170,130
8/13/201429.4429.6729.4129.6777,385
8/12/201429.3929.4429.2129.3248,460
8/11/201429.3129.4829.2729.4290,249
8/8/201429.0329.2128.9229.21104,867
8/7/201429.2929.3128.9229.0158,605
8/6/201429.0029.2828.9229.12425,524
8/5/201429.2929.3429.0429.1754,343
8/4/201429.2529.4829.1429.39139,454
8/1/201429.3329.4029.0029.20113,379
7/31/201429.7929.7929.3129.3378,800
7/30/201429.9329.9929.8029.9184,012
7/29/201430.0630.0629.8029.80148,707
7/28/201429.9029.9829.6629.92254,593
7/25/201429.9929.9929.7529.8652,432
7/24/201430.0730.0729.9230.0074,573
7/23/201430.0530.0629.8829.9662,619
7/22/201429.8829.9629.8029.93188,776
7/21/201429.6129.7429.5329.6947,790
7/18/201429.6929.7129.4429.6848,317
7/17/201429.7029.7129.2129.3068,672
7/16/201429.7529.7729.6129.6865,253
7/15/201429.7229.7229.2729.4553,850
7/14/201429.5429.6129.4529.5459,519
7/11/201429.2729.3329.1829.3032,895
7/10/201429.0329.3428.8229.2236,048
7/9/201429.2929.3429.1629.2927,956
7/8/201429.5229.5229.0329.2084,780
7/7/201429.6029.6229.4729.5652,479
7/3/201429.5629.6229.4729.6028,470
7/2/201429.5429.5529.4429.4581,633
7/1/201429.2129.6029.1829.5159,464
6/30/201429.1929.2529.1029.1750,211
6/27/201428.9129.0928.9129.0934,322
6/26/201429.0729.0728.7528.9421,095
6/25/201428.7529.0028.7528.98709,490
6/24/201429.0329.1528.7628.8159,385
6/20/201428.9628.9628.8228.8743,817
6/19/201429.1529.1528.8928.9935,154
6/18/201429.0329.0928.8329.0955,409
6/17/201428.8829.0128.8028.9574,470
6/16/201428.7628.8928.7028.8436,697
6/13/201428.8528.8528.6528.8087,157
6/12/201429.3029.3028.5328.6246,914
6/11/201428.8028.9328.7728.87131,702
6/10/201428.9628.9628.8228.9051,134
6/9/201428.7928.9228.7628.8672,887
6/6/201428.7128.7928.6728.7554,675
6/5/201428.4628.6228.2928.6054,450
6/4/201428.2628.3828.1628.3443,786
6/3/201428.2228.3228.1428.28153,487
6/2/201428.4528.4528.1728.2942,704
5/30/201428.4228.4228.2128.36119,366
5/29/201428.3428.3828.2728.3845,397
5/28/201428.2428.3128.1728.231,182,340
5/27/201428.1028.2828.0828.2859,097
5/23/201427.7227.9927.7227.9934,688
5/22/201427.6627.8227.6227.7338,724
5/21/201427.4827.6627.4827.6635,455
5/20/201427.6427.6427.3427.4222,344
5/19/201427.3627.6427.3627.6223,540
5/16/201427.2527.3627.0527.3624,881
5/15/201427.3927.4327.0327.2044,321
5/13/201427.5827.6827.5127.5793,844
5/12/201427.2127.5927.2127.5568,719
5/8/201427.0027.3626.9227.0332,002
5/7/201427.1327.1726.7327.0444,801
5/6/201427.3627.4027.1327.1430,505
5/5/201427.1827.4527.1527.4432,911
5/2/201427.4327.4927.3427.3832,279
5/1/201427.3627.5927.3227.4146,168
4/30/201427.2527.4427.1827.391,278,890
4/29/201427.2127.3527.1227.32110,462
4/28/201427.0627.2526.7327.0732,142
4/25/201427.2827.2926.9026.9253,998
Trading Center