$35.69 -0.14 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF -

Aug. 30, 2016 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
8/29/201635.7735.9435.7535.8372,147
8/26/201635.7335.9735.5735.7484,178
8/25/201635.5635.7335.5035.7050,409
8/24/201635.8035.8235.5735.6447,188
8/23/201635.7935.9135.7935.8367,396
8/22/201635.6335.7135.5135.66178,104
8/19/201635.5635.7035.4635.6764,485
8/18/201635.5335.6135.4735.6045,584
8/17/201635.6035.6435.3435.5269,743
8/16/201635.7035.7035.5835.58190,521
8/15/201635.6235.8535.6235.7797,165
8/12/201635.5235.5835.4835.5773,807
8/11/201635.5935.6635.5235.5975,436
8/10/201635.5735.5835.3935.46121,175
8/9/201635.5335.6735.4735.56169,284
8/8/201635.5535.6035.4035.5354,555
8/5/201635.2435.5135.2035.49124,519
8/4/201634.9335.1434.8235.09102,194
8/3/201634.6834.8834.6834.8838,189
8/2/201635.0335.0934.6134.73119,830
8/1/201634.9535.1434.9135.0786,878
7/29/201635.0035.0334.8434.9575,394
7/28/201634.9034.9734.7534.9150,292
7/27/201634.9434.9534.6634.81102,090
7/26/201634.4234.6334.3434.5450,069
7/25/201634.4134.4434.2934.39167,650
7/22/201634.2534.4334.0934.4350,210
7/21/201634.4434.5034.1534.2248,770
7/20/201634.2234.5034.1634.43443,925
7/19/201633.9734.0333.9133.9544,647
7/18/201633.8334.0533.8334.0065,836
7/15/201633.9033.9433.7033.7953,432
7/14/201633.7933.8933.7533.8560,449
7/13/201633.7033.7533.5833.6094,394
7/12/201633.4633.6533.4633.65194,856
7/11/201633.2133.4033.2033.2995,726
7/8/201632.7333.1032.6233.06103,889
7/7/201632.4432.6332.3732.49211,963
7/6/201632.0632.4031.9532.3945,864
7/5/201632.3032.3432.0832.20120,323
7/1/201632.4432.6132.4432.4947,165
6/30/201632.1232.4132.0532.3869,953
6/29/201631.7832.1331.7532.05191,174
6/28/201631.2431.5331.2031.49111,806
6/27/201631.4731.5830.7630.92201,217
6/24/201631.9232.4031.6431.75179,485
6/23/201632.9033.1732.7833.1696,019
6/22/201632.8132.9332.6132.67113,572
6/21/201632.6932.8732.6832.8150,767
6/20/201632.7232.9032.6132.6336,100
6/17/201632.7132.7132.3232.4048,889
6/16/201632.6132.8732.3632.83128,561
6/15/201632.8832.9732.7532.7941,029
6/14/201632.7032.9232.6332.8136,331
6/13/201632.9233.0732.6432.8145,775
6/10/201633.1933.2733.0033.1139,181
6/9/201633.4033.5033.3033.5052,177
6/8/201633.4533.5433.3633.5148,134
6/7/201633.4333.5333.4033.40143,057
6/6/201633.2533.4333.2533.3824,831
6/3/201633.2833.3333.0533.2251,524
6/2/201633.2533.3333.0933.3034,193
6/1/201633.2333.3933.1633.30104,176
5/31/201633.3133.3833.1433.3848,677
5/27/201633.0833.3033.0833.2843,437
5/26/201633.0733.1532.9533.0942,670
5/25/201632.9833.1032.9033.0593,990
5/24/201632.2432.8232.2432.80109,683
5/23/201632.1132.2632.0832.0860,109
5/20/201631.8932.2031.8932.1038,441
5/19/201631.8131.8731.4931.6859,561
5/18/201631.6632.0631.6531.8844,383
5/17/201632.0132.1231.6131.6747,547
5/16/201631.6832.1531.6832.0269,961
5/13/201631.6731.8931.5531.6050,719
5/12/201631.9231.9331.4731.6994,538
5/11/201632.0132.1931.8531.8558,503
5/10/201631.7132.0631.7132.06107,125
5/9/201631.6731.7931.6231.6299,377
5/6/201631.4131.6531.2631.6534,706
5/5/201631.5531.5731.3731.4267,188
5/4/201631.4431.5831.3131.4175,021
5/3/201631.6831.7331.4531.57399,733
5/2/201631.7031.9031.5331.84153,484
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
  • Showing 1-100 of 710 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center