$32.05 -0.16 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF - NYSEARCA

Jul. 6, 2015 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
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
4/8/201532.2132.3732.1532.2871,543
4/7/201532.2132.4232.1832.1980,671
4/6/201531.6932.2531.6832.21138,719
4/2/201531.9232.0631.8631.9093,775
4/1/201532.0532.0531.7431.92332,234
3/31/201532.2332.3032.0732.0891,498
3/30/201532.1432.3532.1432.33103,116
3/27/201531.9232.0531.7531.99444,496
3/26/201531.7132.0231.5531.90108,372
3/25/201532.8132.8131.8731.88160,454
3/24/201532.9132.9732.7632.7674,801
3/23/201532.9533.0132.8632.8655,385
3/20/201532.9433.0032.8132.82101,273
3/19/201532.7532.8932.7232.76102,093
3/18/201532.3532.9132.2232.8091,120
3/17/201532.3332.4532.2432.4049,949
3/16/201532.1232.3832.0732.3877,356
3/13/201532.1232.1831.7831.99256,542
3/11/201532.1532.2031.9431.9693,063
3/10/201532.6032.6032.1232.13133,380
3/9/201532.8132.9232.6332.80119,599
3/6/201533.1433.1432.5832.65159,110
3/5/201533.1633.1632.9033.03177,315
3/4/201533.0933.0932.8333.02171,755
3/3/201533.4133.4233.0133.15248,611
3/2/201533.1333.4233.1133.41313,095
2/27/201533.2533.2833.0533.09115,538
2/26/201533.1433.2833.0733.2568,867
2/25/201533.2033.2032.9733.06111,736
2/24/201533.1233.2832.9933.2383,762
2/23/201533.2233.2232.9733.15103,522
2/20/201532.9633.1532.7733.1493,981
2/19/201532.7632.9632.7132.9275,156
2/18/201532.7932.8232.6832.80138,212
2/17/201532.7832.7832.6332.73124,197
2/13/201532.6032.7432.5032.71101,973
2/12/201532.2432.4932.2432.49113,396
2/11/201531.8332.0331.8131.9765,769
2/10/201531.6431.8631.4331.83144,521
2/9/201531.3631.5131.2931.3666,327
  • Showing 1-100 of 420 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!