$29.06 +0.51 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF - NYSEARCA

Feb. 10, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
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
12/4/201533.5834.3033.5434.2667,772
12/3/201534.1034.1233.3433.5079,738
12/2/201534.1734.3333.9333.98158,268
12/1/201534.0034.1833.9334.16112,353
11/30/201533.9433.9633.7633.86674,880
11/27/201533.8433.9033.7433.8542,158
11/25/201533.8633.8633.7433.7777,908
11/24/201533.6433.8833.4733.8363,458
11/23/201534.0034.0033.6833.8185,064
11/20/201533.8933.9933.8533.9461,736
11/19/201533.5733.8833.5733.71499,694
11/18/201533.2233.5933.1933.54103,835
11/17/201533.1133.3032.9833.03203,108
11/16/201532.5133.0432.5133.04329,129
11/13/201533.1833.1832.5832.59110,809
11/12/201533.4433.5533.2233.23111,150
11/11/201533.7533.8133.5433.5750,870
11/10/201533.6433.6433.4333.561,045,230
11/9/201534.1434.1433.6433.85517,294
11/6/201533.9234.1633.8134.1571,322
11/5/201534.2234.2433.9033.9348,614
11/4/201534.1334.1533.9834.0892,845
11/3/201533.7634.1533.7233.99668,321
10/30/201533.7933.7933.4733.5189,694
10/29/201533.5833.6733.4933.6284,409
10/28/201533.3133.8233.3133.80542,205
10/26/201533.5333.5333.3133.42235,551
10/23/201533.4733.6933.3233.55384,028
10/22/201532.2032.7432.1632.6951,079
10/21/201532.3432.3631.9231.9291,118
10/20/201532.2732.3332.1432.24335,853
10/19/201532.1932.3732.1832.37237,411
10/16/201532.2632.2632.0532.2450,346
10/15/201531.9332.1631.9032.1665,321
10/14/201531.7931.9731.6531.76741,680
10/13/201531.7732.0631.7731.8165,567
10/12/201531.9631.9831.8331.9247,219
10/9/201531.8231.9631.7431.92227,897
10/8/201531.5631.8231.3831.7745,449
10/7/201531.6431.6931.2231.6157,444
10/6/201531.3431.5031.2631.4342,068
10/5/201530.9631.4630.9631.3799,533
10/2/201529.9230.7729.8430.7763,865
10/1/201530.3130.3129.9230.30125,351
9/30/201530.0230.2929.9430.2678,423
9/29/201529.8630.0529.4529.6952,093
9/28/201530.3830.4429.7929.8572,079
9/25/201530.9030.9330.3930.5464,537
9/24/201530.3630.6630.1130.5968,322
9/23/201530.6430.7430.4830.64217,251
9/22/201530.6230.6930.4130.5559,262
9/21/201530.9731.2230.8531.0742,558
9/18/201530.8231.1030.7630.8152,161
9/17/201531.4331.7931.2731.35130,755
9/16/201531.4031.5431.3031.5388,410
9/15/201531.0931.4431.0831.37468,091
  • Showing 1-100 of 570 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center