$31.64 -0.25 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
4/29/201631.7931.8531.3831.6499,368
4/28/201632.4232.5831.8631.8963,559
4/27/201632.1532.4232.0432.37103,094
4/26/201632.7132.8132.5032.59119,940
4/25/201632.6132.7432.5632.65297,214
4/22/201632.7832.9332.5532.74132,260
4/21/201633.3333.3733.2033.2658,517
4/20/201633.1733.4333.1333.26318,597
4/19/201633.4533.4533.0033.18740,764
4/18/201633.1833.4133.1633.3768,482
4/15/201633.3533.4133.2033.2344,405
4/14/201633.4033.4833.2633.4041,830
4/13/201633.1333.4633.1333.4465,943
4/12/201632.8232.9532.5432.9249,597
4/11/201633.0133.2232.7532.76243,716
4/8/201633.0433.1632.7432.8259,217
4/7/201633.1333.1332.7332.8071,647
4/6/201632.9833.2932.8833.2846,868
4/5/201633.0633.1832.9132.9149,265
4/4/201633.4633.4933.2533.30288,154
4/1/201633.0433.4732.9733.47169,810
3/31/201633.2333.3533.1533.2049,710
3/30/201633.2333.4333.1533.25114,344
3/29/201632.3933.0532.3933.0147,055
3/28/201632.6332.6332.4232.45203,793
3/24/201632.3032.5632.2832.56120,463
3/23/201632.7232.7432.4332.4846,745
3/22/201632.5232.8632.5232.7467,845
3/21/201632.5732.7332.5032.7159,806
3/18/201632.6632.6732.4632.6187,093
3/17/201632.4032.7132.3932.6093,019
3/16/201632.0632.5032.0632.4651,103
3/15/201631.9332.1331.8632.0653,436
3/14/201631.9132.1131.7332.05115,593
3/11/201631.7532.0031.6932.0054,140
3/10/201631.7031.7931.0831.4638,183
3/9/201631.3931.5431.3231.5358,914
3/8/201631.3531.5031.1831.2254,337
3/7/201631.5631.6531.3131.541,295,360
3/4/201631.7431.9031.5431.7297,210
3/3/201631.6231.6331.3731.6343,406
3/2/201631.4931.6131.3831.6139,598
3/1/201630.8931.5030.8631.50162,909
2/29/201630.7831.0230.6030.6061,960
2/26/201631.0031.0730.7330.8046,265
2/25/201630.5730.8430.2630.8423,939
2/24/201629.8930.4929.7130.4673,711
2/23/201630.5730.6130.1530.17139,533
2/22/201630.5430.7230.5430.6880,923
2/19/201630.0730.3029.9730.2643,887
2/18/201630.4830.4830.1330.1465,383
2/17/201629.8230.3929.8230.33219,799
2/16/201629.3729.6629.2829.62230,206
2/12/201628.8729.0228.6728.9978,128
2/11/201628.2928.7828.2428.5963,558
2/10/201628.8729.2028.6628.6966,069
2/9/201628.3428.9728.3028.5597,488
2/8/201628.7228.7628.1728.71140,258
2/5/201630.1530.1529.1229.241,015,650
2/4/201630.2030.5430.0030.37192,816
2/3/201630.5330.5329.7930.29108,151
2/2/201630.8730.8830.2230.351,247,530
2/1/201630.7931.1030.6830.99547,281
1/29/201630.1130.9130.1130.91120,256
1/28/201629.9529.9629.5329.85103,111
1/27/201630.0330.1229.4229.5472,261
1/26/201630.1030.3429.8730.27110,265
1/25/201630.3630.4029.9129.98339,764
1/22/201630.1730.4130.1030.41119,236
1/21/201629.6530.0129.2629.59190,177
1/20/201629.1629.7728.5929.51234,501
1/19/201630.0530.0829.3729.64401,548
1/15/201629.6629.9229.3129.74161,887
1/14/201630.1930.8429.7630.61739,838
1/13/201631.1431.1830.0030.06139,708
1/12/201630.8731.0530.5630.9899,007
1/11/201630.6430.7230.1830.59490,468
1/8/201630.9331.0130.3930.40251,290
1/7/201631.0531.4230.6930.73147,874
1/6/201631.6831.9131.5031.68106,539
1/5/201632.4232.4732.0532.1669,847
1/4/201632.1832.2431.8232.23557,224
12/31/201533.2033.2032.8432.8492,740
12/30/201533.5233.5433.2733.27521,733
12/29/201533.3033.6333.3033.5455,056
12/28/201533.0433.1132.8233.1046,539
12/24/201533.1333.2233.1133.1323,655
12/23/201533.0033.1532.9933.1568,685
12/22/201532.7432.9032.6132.83330,966
12/21/201532.5732.7132.3532.65236,779
12/18/201532.8932.9132.3332.3588,981
12/17/201533.7433.7433.0533.0583,982
12/16/201533.3933.6233.1033.5868,117
12/15/201533.1933.3833.1233.16112,959
12/14/201532.8432.9832.4232.9795,646
12/11/201533.1833.1832.7832.8397,019
12/10/201533.5233.7533.4233.5470,524
12/9/201533.8334.0133.2633.40604,181
12/8/201533.7434.0133.5933.9393,348
12/7/201534.2634.2633.8834.0068,009
  • Showing 1-100 of 626 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center