$31.07 +0.08 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
8/28/201530.8631.1430.8431.0763,863
8/27/201530.6231.0030.3530.99332,989
8/26/201529.4330.3329.2030.25168,709
8/25/201530.2930.3728.8628.86314,991
8/24/201526.7430.2625.0029.18671,710
8/21/201531.0231.3030.2430.24847,838
8/20/201532.0232.0231.4531.45122,532
8/19/201532.4132.5332.1032.3245,922
8/18/201532.6532.6832.4932.50226,891
8/17/201532.4132.7232.2832.7064,835
8/14/201532.2932.5432.2832.52175,191
8/13/201532.5132.5932.3232.3727,777
8/12/201532.1032.4831.7432.41104,895
8/11/201532.6832.7132.1832.2970,046
8/10/201532.5732.8732.5732.7966,854
8/7/201532.2332.3432.1132.3275,464
8/6/201532.7232.7232.2032.28105,756
8/5/201532.5132.8932.4032.6569,183
8/4/201532.4732.4932.2332.3371,315
8/3/201532.7032.8032.3132.50490,758
7/31/201532.9332.9432.6832.7290,850
7/30/201532.7732.9132.5032.87209,256
7/29/201532.6032.8132.4532.8050,158
7/28/201532.4532.6732.1832.6061,358
7/27/201532.4232.4932.2532.30122,408
7/24/201533.0133.0132.5732.6379,369
7/23/201532.9933.1532.7532.8059,616
7/22/201532.7333.0332.7132.86102,845
7/21/201533.5033.5633.3233.3776,214
7/20/201533.5033.6433.4033.50896,082
7/17/201533.2933.3833.2033.3787,610
7/16/201532.7632.9332.7132.9389,438
7/15/201532.5432.6632.4532.5058,975
7/14/201532.4632.6432.4632.5763,401
7/13/201532.1932.4132.1432.39201,743
7/10/201531.8632.0331.7431.9493,945
7/9/201531.8731.9831.4531.4588,579
7/8/201531.8131.8331.5131.5495,024
7/7/201532.0932.1031.4432.08130,721
7/6/201531.9432.1931.8532.061,167,360
7/2/201532.2332.2932.0532.21120,209
7/1/201532.4532.4532.0332.18219,685
6/30/201532.1932.1931.9032.01626,450
6/29/201532.2832.4531.9031.93147,288
6/26/201532.9632.9632.5832.6681,677
6/25/201533.2333.2332.9432.9954,271
6/24/201533.2033.3233.0633.0860,621
6/23/201533.3833.3833.1433.2656,296
6/22/201533.2833.3233.1933.2641,803
6/19/201533.2633.2633.0233.0358,275
6/18/201533.0733.3933.0733.3459,854
6/17/201533.1033.1932.9233.0964,243
6/16/201532.7533.0832.7533.0028,901
6/15/201532.8732.8732.5432.8049,524
6/12/201533.1733.1732.9532.9946,263
6/11/201533.4333.4333.2033.2565,771
6/10/201532.9833.3132.8933.26115,691
6/9/201532.7932.8432.4732.75118,587
6/8/201533.2633.2632.7332.81109,750
6/5/201533.2033.2632.9733.2280,919
6/4/201533.4233.4733.1333.20122,765
6/3/201533.6233.6833.4733.5580,670
6/2/201533.4133.5633.2033.4261,399
6/1/201533.5633.5933.2733.4843,982
5/29/201533.5633.6033.3033.4071,886
5/28/201533.5333.6733.5233.6243,087
5/27/201533.2233.6733.1733.6587,504
5/26/201533.4633.4832.9633.09114,072
5/22/201533.5233.6233.5133.5587,749
5/21/201533.3233.5733.3233.5392,613
5/20/201533.4333.5833.3033.4387,414
5/19/201533.5533.5733.4033.43253,598
5/18/201533.3733.5233.2133.4968,570
5/15/201533.4833.4933.2233.3077,416
5/14/201533.2033.4033.0733.4096,465
5/13/201532.9033.0532.8232.86128,236
5/12/201532.7532.8332.4532.71117,517
5/11/201533.0133.0432.8832.89128,168
5/8/201532.9833.0432.9033.0187,475
5/7/201532.2932.6532.2932.5772,959
5/6/201532.6832.7132.0932.31114,296
5/5/201532.9832.9832.4732.5087,085
5/4/201533.1033.1933.0033.0398,142
5/1/201532.7032.9932.6832.9988,373
4/30/201532.9732.9732.4532.57338,117
4/29/201533.1333.2832.9033.1352,925
4/28/201533.3033.4232.9633.2790,643
4/27/201533.3233.4233.1733.23121,400
4/24/201533.3333.3333.0333.1773,120
4/23/201532.8533.1032.7432.98105,824
4/22/201532.7132.9532.5332.9051,988
4/21/201532.7432.7832.5632.5847,087
4/20/201532.2732.6132.2432.5778,061
4/17/201532.3332.3331.9232.0291,171
4/16/201532.5532.6232.4732.5552,534
4/15/201532.4432.6832.4232.6195,090
4/14/201532.4332.4932.1632.3357,342
4/13/201532.6032.7232.4132.42100,927
4/10/201532.4232.5632.3632.5650,958
4/9/201532.2832.4332.1332.42100,186
  • Showing 1-100 of 460 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!