$33.17 +0.19 (%) Fidel Covington Tr Shs MSCI Information Technology Index ETF - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEC historical data

Date Open High Low Close Volume
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
2/6/201531.6131.7431.3331.40366,573
2/5/201531.3931.5631.3031.5464,062
2/4/201531.1931.4531.1931.2493,450
2/3/201530.9231.2130.8731.18133,080
2/2/201530.6630.8630.1130.822,469,360
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
  • Showing 1-100 of 372 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center