Fidel Covington Tr Shs MSCI Information Technology Index ETF $29.96

up +0.03


23/7/2014 04:00 PM  |  NYSEARCA : FTEC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
7/23/201430.0530.0629.8829.9662,619
7/22/201429.8829.9629.8029.93188,776
7/21/201429.6129.7429.5329.6947,790
7/18/201429.6929.7129.4429.6848,317
7/17/201429.7029.7129.2129.3068,672
7/16/201429.7529.7729.6129.6865,253
7/15/201429.7229.7229.2729.4553,850
7/14/201429.5429.6129.4529.5459,519
7/11/201429.2729.3329.1829.3032,895
7/10/201429.0329.3428.8229.2236,048
7/9/201429.2929.3429.1629.2927,956
7/8/201429.5229.5229.0329.2084,780
7/7/201429.6029.6229.4729.5652,479
7/3/201429.5629.6229.4729.6028,470
7/2/201429.5429.5529.4429.4581,633
7/1/201429.2129.6029.1829.5159,464
6/30/201429.1929.2529.1029.1750,211
6/27/201428.9129.0928.9129.0934,322
6/26/201429.0729.0728.7528.9421,095
6/25/201428.7529.0028.7528.98709,490
6/24/201429.0329.1528.7628.8159,385
6/20/201428.9628.9628.8228.8743,817
6/19/201429.1529.1528.8928.9935,154
6/18/201429.0329.0928.8329.0955,409
6/17/201428.8829.0128.8028.9574,470
6/16/201428.7628.8928.7028.8436,697
6/13/201428.8528.8528.6528.8087,157
6/12/201429.3029.3028.5328.6246,914
6/11/201428.8028.9328.7728.87131,702
6/10/201428.9628.9628.8228.9051,134
6/9/201428.7928.9228.7628.8672,887
6/6/201428.7128.7928.6728.7554,675
6/5/201428.4628.6228.2928.6054,450
6/4/201428.2628.3828.1628.3443,786
6/3/201428.2228.3228.1428.28153,487
6/2/201428.4528.4528.1728.2942,704
5/30/201428.4228.4228.2128.36119,366
5/29/201428.3428.3828.2728.3845,397
5/28/201428.2428.3128.1728.231,182,340
5/27/201428.1028.2828.0828.2859,097
5/23/201427.7227.9927.7227.9934,688
5/22/201427.6627.8227.6227.7338,724
5/21/201427.4827.6627.4827.6635,455
5/20/201427.6427.6427.3427.4222,344
5/19/201427.3627.6427.3627.6223,540
5/16/201427.2527.3627.0527.3624,881
5/15/201427.3927.4327.0327.2044,321
5/13/201427.5827.6827.5127.5793,844
5/12/201427.2127.5927.2127.5568,719
5/8/201427.0027.3626.9227.0332,002
5/7/201427.1327.1726.7327.0444,801
5/6/201427.3627.4027.1327.1430,505
5/5/201427.1827.4527.1527.4432,911
5/2/201427.4327.4927.3427.3832,279
5/1/201427.3627.5927.3227.4146,168
4/30/201427.2527.4427.1827.391,278,890
4/29/201427.2127.3527.1227.32110,462
4/28/201427.0627.2526.7327.0732,142
4/25/201427.2827.2926.9026.9253,998
4/24/201427.6327.6327.2527.3838,363
4/23/201427.3227.3227.1627.1728,339
4/22/201427.3327.4727.2127.4048,403
4/21/201427.2027.2727.1127.2528,102
4/17/201427.0427.2426.9227.1498,013
4/16/201427.0127.1526.8627.1426,722
4/15/201426.8626.9426.3626.86208,728
4/14/201426.6626.8526.5426.7050,102
4/11/201426.6926.8626.4426.5090,825
4/10/201427.6127.6226.8026.8762,593
4/9/201427.1727.6027.1727.5846,454
4/8/201426.8427.1826.8427.1439,932
4/7/201426.9827.1826.7526.91126,995
4/4/201427.9827.9827.0927.1576,288
4/3/201428.1628.1627.7327.81129,795
4/2/201428.1528.1527.9328.0431,200
4/1/201427.7728.0227.7328.0247,659
3/31/201427.5927.7427.5427.6555,704
3/28/201427.3627.6027.3027.3731,879
3/27/201427.4527.4527.1627.2663,685
3/26/201428.0028.0127.4327.4365,000
3/25/201427.8327.9727.6127.8327,168
3/24/201427.9327.9627.4527.6863,910
3/21/201428.1228.1527.7727.8143,573
3/20/201427.9128.1327.8028.0653,067
3/19/201428.0928.0927.8127.8947,331
3/18/201427.7228.0527.6928.0333,463
3/17/201427.4227.6927.4227.6142,919
3/14/201427.4527.5027.2827.3051,693
3/13/201428.0328.0327.3827.4458,275
3/12/201427.7327.8727.5527.8737,039
3/11/201427.9828.0327.7227.7922,671
3/10/201428.0428.0427.8127.8873,235
3/7/201428.1928.1927.8727.9334,656
3/6/201428.1728.1728.0328.0644,020
3/5/201428.1028.1128.0028.0743,110
3/4/201427.9228.0627.9028.0351,611
3/3/201427.6027.6427.3227.5693,220
2/28/201427.9227.9927.5627.7749,249
2/27/201427.7127.8927.6727.8643,412
2/26/201427.7327.7927.5927.6750,102
Trading Center