$30.56 -0.43 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF - NYSEARCA

Jan. 30, 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
1/30/201530.9531.0830.5030.5666,925
1/29/201530.8131.0230.4030.99154,178
1/28/201531.3531.3530.6930.70111,548
1/27/201531.1531.1730.5830.74150,543
1/26/201531.7731.7731.5031.65120,428
1/23/201531.6931.8431.5931.7477,810
1/22/201531.1231.6530.8931.6184,568
1/21/201530.9531.1730.7531.06293,463
1/20/201530.9431.0730.6130.981,072,150
1/16/201530.3730.7930.3030.78168,161
1/15/201531.1031.1030.4330.47195,020
1/14/201530.8431.0730.6430.92162,613
1/13/201531.4231.8030.8831.11120,630
1/12/201531.5931.5931.0131.13133,346
1/9/201531.7531.7731.3031.53109,715
1/8/201531.2231.6931.2031.61147,482
1/6/201531.1431.1530.4730.62298,851
1/5/201531.4831.4830.9631.02143,582
1/2/201531.9031.9531.3631.54212,604
12/31/201432.1432.1631.6931.69103,552
12/30/201432.2132.2231.9632.02131,348
12/29/201432.4432.4432.2132.24178,381
12/26/201432.4432.4732.3232.4171,039
12/24/201432.4232.4232.2932.30172,137
12/23/201432.3232.4032.2532.31359,758
12/22/201431.9732.1931.9732.19260,495
12/19/201431.9532.0031.7931.8778,112
12/18/201431.5931.9031.4731.90153,446
12/17/201430.4331.0330.4331.01112,427
12/16/201430.5831.1130.3930.39462,242
12/15/201431.2131.3730.7030.83113,959
12/12/201431.2731.4231.0031.02140,594
12/11/201431.4631.8331.4131.4966,086
12/10/201431.8231.8731.2831.34131,179
12/9/201431.3431.8731.2031.86131,303
12/8/201432.0232.0631.5331.67144,648
12/5/201432.2032.2232.0232.0976,108
12/4/201432.1132.1531.9732.07146,629
12/3/201431.9332.1231.8732.04439,980
12/2/201431.8131.9331.7031.86480,335
12/1/201432.1032.1331.6631.78200,825
11/28/201432.2032.2732.0632.1565,760
11/26/201431.8832.1031.8432.1079,365
11/25/201431.8431.9531.8031.83178,823
11/24/201431.6731.7931.6031.78100,367
11/21/201431.7931.8031.4631.52116,546
11/20/201431.1931.4731.0831.4594,307
11/19/201431.5231.5231.1131.25185,451
11/18/201431.4231.5431.3831.50125,227
11/17/201431.3931.4431.1831.3192,557
11/14/201431.2531.4131.2031.3973,463
11/13/201431.1731.3231.1031.19110,429
11/12/201430.9931.1330.9231.1093,286
11/11/201431.0531.0530.9031.0394,283
11/10/201430.9231.0330.8430.9880,551
11/7/201430.9530.9530.7330.8972,150
11/6/201430.9430.9430.7130.89147,986
11/5/201431.0531.0630.7430.84131,480
11/4/201430.7830.8830.5930.79103,290
11/3/201430.7730.8630.6430.77210,843
10/31/201430.5530.6730.5030.67150,086
10/30/201429.9730.1629.8530.11386,480
10/29/201430.1330.1329.8229.9968,830
10/28/201429.7730.0629.7230.06117,948
10/27/201429.5929.6429.4129.59107,766
10/24/201429.4229.6129.3529.60173,401
10/23/201429.2529.5229.1729.37132,430
10/22/201429.2629.3128.9028.9191,931
10/21/201428.8129.1228.7729.12255,829
10/20/201428.2228.5128.0228.50668,696
10/17/201428.4528.5428.1828.3477,814
10/16/201427.6828.1227.5027.9879,126
10/15/201427.9128.2027.4228.08154,201
10/14/201428.3028.5628.1728.2375,647
10/13/201428.4528.7028.1028.12161,394
10/10/201429.2029.2228.4728.48157,327
10/9/201429.9029.9029.3229.3877,513
10/8/201429.4129.9029.1029.8852,652
10/7/201429.7329.7329.3329.35120,235
10/6/201430.0630.0629.7629.8267,836
10/3/201429.8029.9329.7029.88130,539
10/2/201429.5729.6929.2229.62162,580
10/1/201430.0330.0329.5029.57260,993
9/30/201430.1530.2229.9830.0990,046
9/29/201429.7930.1029.7030.04314,099
9/26/201429.7630.0929.7630.0663,405
9/25/201430.3230.3229.7129.72121,322
9/24/201430.1530.3930.0430.3838,930
9/23/201430.1530.3030.0830.1568,434
9/22/201430.5030.5130.1830.2583,246
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
  • Showing 1-100 of 315 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center