Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity Info Tech MSCI ETF (NY: FTEC )

153.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 144.18 144.40 142.76 143.42 278,689 -0.73(-0.51%)
Dec 28, 2023 144.34 144.50 144.03 144.15 181,998 +0.06(+0.04%)
Dec 27, 2023 144.11 144.27 143.36 144.09 236,619 +0.09(+0.06%)
Dec 26, 2023 143.36 144.23 143.36 144.00 161,772 +0.68(+0.47%)
Dec 22, 2023 143.52 143.66 142.54 143.32 212,468 +0.22(+0.15%)
Dec 21, 2023 142.93 143.31 141.85 143.10 223,025 +1.77(+1.25%)
Dec 20, 2023 143.50 144.08 141.34 141.34 261,310 -2.36(-1.64%)
Dec 19, 2023 143.03 143.69 143.03 143.69 301,550 +0.66(+0.46%)
Dec 18, 2023 142.48 143.28 142.03 143.03 269,005 +0.41(+0.29%)
Dec 15, 2023 141.78 143.30 141.78 142.62 224,061 +0.74(+0.52%)
Dec 14, 2023 141.95 142.84 140.75 141.88 282,635 +0.07(+0.05%)
Dec 13, 2023 140.48 142.00 140.13 141.81 269,502 +1.59(+1.14%)
Dec 12, 2023 138.88 140.22 138.72 140.22 208,618 +0.92(+0.66%)
Dec 11, 2023 137.89 139.32 137.67 139.30 183,396 +0.95(+0.68%)
Dec 08, 2023 136.77 138.47 136.62 138.36 180,757 +1.22(+0.89%)
Dec 07, 2023 136.27 137.30 135.94 137.13 133,331 +1.45(+1.07%)
Dec 06, 2023 137.57 137.60 135.53 135.68 185,036 -1.13(-0.83%)
Dec 05, 2023 135.48 136.97 135.45 136.81 159,217 +0.68(+0.50%)
Dec 04, 2023 136.22 136.24 134.56 136.14 269,733 -1.39(-1.01%)
Dec 01, 2023 136.53 137.63 136.00 137.53 189,932 +0.72(+0.52%)
Nov 30, 2023 137.30 137.53 135.71 136.81 184,073 +0.02(+0.01%)
Nov 29, 2023 137.42 138.17 136.63 136.79 228,740 +0.40(+0.29%)
Nov 28, 2023 135.77 136.75 135.63 136.40 298,900 +0.29(+0.21%)
Nov 27, 2023 135.92 136.84 135.60 136.11 208,669 -0.03(-0.02%)
Nov 24, 2023 136.08 136.22 135.68 136.14 83,569 -0.05(-0.04%)
Nov 22, 2023 136.32 137.26 135.83 136.19 218,865 +0.60(+0.44%)
Nov 21, 2023 136.27 136.38 135.11 135.59 351,246 -1.21(-0.89%)
Nov 20, 2023 135.02 137.13 135.02 136.80 280,809 +1.92(+1.42%)
Nov 17, 2023 134.73 135.28 134.26 134.88 163,540 -0.03(-0.02%)
Nov 16, 2023 134.26 135.16 133.94 134.91 162,206 +0.37(+0.27%)
Nov 15, 2023 134.82 135.31 134.05 134.54 209,818 +0.22(+0.16%)
Nov 14, 2023 133.32 134.58 133.19 134.33 319,175 +3.04(+2.31%)
Nov 13, 2023 131.43 131.58 130.75 131.29 231,447 -0.66(-0.50%)
Nov 10, 2023 129.39 132.08 129.31 131.95 235,812 +3.22(+2.51%)
Nov 09, 2023 129.71 130.50 128.53 128.72 182,592 -0.69(-0.53%)
Nov 08, 2023 129.25 129.68 128.61 129.41 200,446 +0.55(+0.42%)
Nov 07, 2023 127.68 129.19 127.59 128.86 214,154 +1.54(+1.21%)
Nov 06, 2023 126.88 127.32 126.21 127.32 243,133 +0.63(+0.49%)
Nov 03, 2023 125.03 127.16 125.03 126.69 270,870 +1.64(+1.31%)
Nov 02, 2023 124.19 125.16 124.03 125.05 239,052 +2.20(+1.79%)
Nov 01, 2023 121.04 123.01 121.04 122.85 229,227 +2.00(+1.66%)
Oct 31, 2023 120.01 121.02 119.17 120.85 93,909 +0.84(+0.70%)
Oct 30, 2023 119.57 120.44 119.04 120.01 181,335 +1.14(+0.96%)
Oct 27, 2023 119.20 120.09 118.46 118.87 174,721 +0.51(+0.43%)
Oct 26, 2023 120.60 121.28 117.85 118.36 332,277 -2.24(-1.86%)
Oct 25, 2023 122.52 122.57 120.27 120.60 202,948 -1.67(-1.37%)
Oct 24, 2023 121.93 122.45 121.01 122.27 163,812 +0.98(+0.80%)
Oct 23, 2023 120.56 122.52 119.77 121.30 242,430 -0.01(-0.01%)
Oct 20, 2023 123.44 123.44 121.17 121.31 190,263 -2.20(-1.78%)
Oct 19, 2023 124.76 125.58 123.28 123.50 241,374 -0.83(-0.66%)
Oct 18, 2023 124.90 125.72 123.84 124.33 140,254 -1.52(-1.21%)
Oct 17, 2023 124.79 126.52 124.02 125.85 181,074 -0.49(-0.39%)
Oct 16, 2023 125.11 126.87 125.11 126.34 104,117 +1.33(+1.07%)
Oct 13, 2023 127.15 127.29 124.56 125.01 142,470 -1.93(-1.52%)
Oct 12, 2023 127.32 128.28 125.97 126.94 181,929 -0.17(-0.13%)
Oct 11, 2023 126.66 127.18 126.00 127.11 188,428 +0.98(+0.77%)
Oct 10, 2023 125.93 127.15 125.67 126.13 205,355 +0.32(+0.25%)
Oct 09, 2023 124.39 125.97 123.86 125.81 224,777 +0.68(+0.54%)
Oct 06, 2023 121.88 125.62 121.62 125.14 221,009 +2.39(+1.95%)
Oct 05, 2023 122.66 122.92 121.31 122.75 165,001 +0.09(+0.07%)
Oct 04, 2023 121.41 122.96 121.31 122.66 198,851 +1.39(+1.15%)
Oct 03, 2023 122.81 123.53 120.63 121.27 333,991 -2.24(-1.81%)
Oct 02, 2023 122.45 123.96 122.29 123.50 204,405 +1.13(+0.93%)
Sep 29, 2023 123.18 123.79 122.00 122.37 299,106 +0.48(+0.39%)
Sep 28, 2023 120.26 122.62 119.75 121.89 207,493 +0.94(+0.77%)
Sep 27, 2023 121.22 121.52 119.75 120.96 344,319 +0.41(+0.34%)
Sep 26, 2023 122.03 122.09 120.20 120.55 232,191 -2.33(-1.90%)
Sep 25, 2023 122.00 122.86 122.07 122.88 191,784 +0.45(+0.37%)
Sep 22, 2023 122.68 123.47 122.18 122.43 400,149 +0.33(+0.27%)
Sep 21, 2023 122.88 123.48 122.04 122.10 239,662 -1.94(-1.56%)
Sep 20, 2023 126.40 126.43 124.00 124.04 158,595 -1.93(-1.53%)
Sep 19, 2023 125.60 126.23 124.81 125.97 217,931 -0.13(-0.10%)
Sep 18, 2023 125.16 126.49 125.13 126.10 204,783 +0.58(+0.46%)
Sep 15, 2023 127.56 127.56 125.17 125.53 175,321 -2.37(-1.85%)
Sep 14, 2023 127.63 128.14 126.96 127.89 123,140 +0.90(+0.71%)
Sep 13, 2023 126.85 127.57 126.29 126.99 181,374 +0.14(+0.11%)
Sep 12, 2023 128.19 128.57 126.66 126.85 188,081 -2.22(-1.72%)
Sep 11, 2023 129.58 129.58 128.02 129.06 343,001 +0.65(+0.50%)
Sep 08, 2023 128.31 129.19 128.09 128.42 105,549 +0.26(+0.20%)
Sep 07, 2023 127.80 128.43 127.08 128.16 200,770 -1.99(-1.53%)
Sep 06, 2023 131.13 131.40 129.34 130.15 176,503 -1.39(-1.06%)
Sep 05, 2023 130.79 131.86 130.33 131.54 147,634 +0.30(+0.23%)
Sep 01, 2023 131.68 131.89 130.62 131.24 155,951 +0.58(+0.44%)
Aug 31, 2023 130.31 131.20 130.28 130.66 256,351 +0.63(+0.48%)
Aug 30, 2023 128.92 130.14 128.53 130.04 140,943 +1.11(+0.86%)
Aug 29, 2023 126.00 129.06 125.86 128.93 193,864 +2.52(+2.00%)
Aug 28, 2023 126.38 126.65 125.53 126.40 129,321 +1.02(+0.82%)
Aug 25, 2023 124.57 125.98 123.49 125.38 232,446 +1.17(+0.94%)
Aug 24, 2023 128.62 128.62 124.10 124.20 213,363 -3.01(-2.37%)
Aug 23, 2023 125.20 127.48 125.20 127.22 210,431 +2.34(+1.88%)
Aug 22, 2023 126.01 126.06 124.59 124.87 220,369 -0.01(-0.01%)
Aug 21, 2023 123.37 125.06 123.17 124.88 191,524 +2.13(+1.73%)
Aug 18, 2023 121.11 123.17 121.04 122.75 297,021 +0.38(+0.31%)
Aug 17, 2023 124.22 124.44 122.25 122.38 361,432 -1.46(-1.18%)
Aug 16, 2023 124.83 125.35 123.79 123.84 175,846 -1.17(-0.94%)
Aug 15, 2023 125.92 126.27 124.75 125.01 160,614 -1.28(-1.02%)
Aug 14, 2023 124.23 126.29 123.88 126.29 197,529 +1.82(+1.46%)
Aug 11, 2023 124.34 125.12 123.97 124.47 225,807 -0.74(-0.59%)
Aug 10, 2023 126.21 127.22 124.61 125.22 274,439 +0.14(+0.11%)
Aug 09, 2023 127.04 127.04 124.68 125.08 180,845 -1.76(-1.39%)
Aug 08, 2023 127.01 127.04 125.61 126.84 236,868 -1.25(-0.98%)
Aug 07, 2023 128.42 128.75 127.05 128.09 363,393 +0.21(+0.16%)
Aug 04, 2023 129.53 130.02 127.70 127.88 300,921 -1.70(-1.31%)
Aug 03, 2023 129.20 130.26 128.93 129.58 227,495 -0.51(-0.39%)
Aug 02, 2023 132.40 132.40 129.53 130.09 312,175 -3.56(-2.66%)
Aug 01, 2023 133.10 133.88 132.57 133.65 227,919 +0.10(+0.07%)
Jul 31, 2023 133.15 133.66 132.76 133.55 210,717 +0.66(+0.49%)
Jul 28, 2023 132.33 133.23 132.10 132.89 352,587 +1.85(+1.41%)
Jul 27, 2023 133.34 133.72 130.46 131.04 207,607 -0.58(-0.44%)
Jul 26, 2023 131.87 132.16 130.67 131.62 196,099 -1.57(-1.18%)
Jul 25, 2023 132.10 133.64 132.05 133.19 138,253 +1.47(+1.12%)
Jul 24, 2023 132.06 132.32 131.27 131.72 177,708 +0.18(+0.14%)
Jul 21, 2023 132.59 133.16 131.36 131.54 198,351 -0.17(-0.13%)
Jul 20, 2023 133.69 134.28 131.37 131.71 295,399 -2.93(-2.18%)
Jul 19, 2023 135.49 135.89 134.09 134.64 337,760 -0.24(-0.18%)
Jul 18, 2023 133.28 135.54 132.50 134.88 366,467 +1.39(+1.04%)
Jul 17, 2023 132.00 133.83 131.88 133.49 283,323 +1.79(+1.36%)
Jul 14, 2023 132.47 133.25 131.25 131.70 268,956 -0.44(-0.33%)
Jul 13, 2023 131.15 132.36 131.03 132.13 247,811 +1.92(+1.47%)
Jul 12, 2023 130.17 130.79 129.32 130.22 218,450 +1.34(+1.04%)
Jul 11, 2023 128.77 128.97 127.60 128.88 141,456 +0.44(+0.34%)
Jul 10, 2023 127.47 128.44 126.90 128.44 177,793 +0.58(+0.45%)
Jul 07, 2023 128.08 129.42 127.82 127.86 259,651 -0.44(-0.34%)
Jul 06, 2023 127.51 128.41 126.93 128.30 238,743 -0.54(-0.42%)
Jul 05, 2023 128.82 129.65 128.60 128.84 244,190 -0.80(-0.62%)
Jul 03, 2023 129.89 129.96 128.98 129.64 153,501 -0.18(-0.14%)
Jun 30, 2023 129.04 130.18 129.04 129.82 226,201 +2.01(+1.57%)
Jun 29, 2023 127.73 128.04 127.16 127.81 148,750 +0.22(+0.17%)
Jun 28, 2023 126.56 128.22 126.45 127.59 540,166 +0.28(+0.22%)
Jun 27, 2023 125.36 127.57 125.19 127.32 188,546 +2.56(+2.06%)
Jun 26, 2023 125.89 126.94 124.69 124.75 200,100 -1.01(-0.81%)
Jun 23, 2023 125.88 126.51 125.34 125.77 197,418 -1.50(-1.18%)
Jun 22, 2023 125.58 127.27 125.57 127.27 187,455 +1.02(+0.81%)
Jun 21, 2023 127.72 127.87 125.78 126.24 242,829 -1.96(-1.53%)
Jun 20, 2023 128.24 129.08 127.45 128.20 201,915 -0.84(-0.65%)
Jun 16, 2023 131.19 131.19 128.89 129.04 253,568 -0.95(-0.73%)
Jun 15, 2023 127.88 130.53 130.00 248,710 +16.65(+14.69%)
May 08, 2023 113.11 113.42 112.66 113.35 326,670 +0.13(+0.11%)
May 05, 2023 111.56 113.58 111.56 113.22 177,108 +2.91(+2.64%)
May 04, 2023 110.32 110.90 109.92 110.32 150,545 -0.50(-0.45%)
May 03, 2023 111.58 112.57 110.73 110.81 306,029 -0.73(-0.66%)
May 02, 2023 112.78 112.84 111.04 111.55 913,307 -1.27(-1.12%)
May 01, 2023 112.71 113.30 112.50 112.82 158,662 +0.10(+0.09%)
Apr 28, 2023 111.50 112.72 111.33 112.72 210,243 +1.15(+1.03%)
Apr 27, 2023 110.00 111.64 109.78 111.57 137,767 +2.10(+1.92%)
Apr 26, 2023 109.81 110.60 109.19 109.46 165,620 +1.47(+1.36%)
Apr 25, 2023 109.88 109.99 108.00 108.00 106,855 -2.44(-2.21%)
Apr 24, 2023 110.53 111.09 109.62 110.44 176,210 -0.45(-0.40%)
Apr 21, 2023 110.82 111.06 110.28 110.88 179,062 -0.38(-0.34%)
Apr 20, 2023 111.07 112.22 110.84 111.26 121,723 -0.75(-0.67%)
Apr 19, 2023 111.48 112.20 111.25 112.01 108,187 -0.30(-0.26%)
Apr 18, 2023 112.72 113.09 111.84 112.31 172,057 +0.36(+0.32%)
Apr 17, 2023 111.55 112.01 111.05 111.95 113,682 +0.43(+0.38%)
Apr 14, 2023 111.47 112.38 110.57 111.53 166,361 -0.49(-0.43%)
Apr 13, 2023 110.38 112.13 110.23 112.01 178,139 +2.18(+1.99%)
Apr 12, 2023 111.17 111.63 109.72 109.83 172,880 -0.69(-0.62%)
Apr 11, 2023 111.19 111.19 110.26 110.52 96,366 -0.87(-0.78%)
Apr 10, 2023 110.37 111.39 109.82 111.39 120,026 +0.02(+0.02%)
Apr 06, 2023 110.15 111.49 109.58 111.37 124,619 +0.51(+0.46%)
Apr 05, 2023 111.64 111.64 110.06 110.86 151,030 -1.35(-1.20%)
Apr 04, 2023 113.02 113.29 111.84 112.21 263,903 -0.70(-0.62%)
Apr 03, 2023 112.45 112.99 111.85 112.92 199,723 -0.13(-0.11%)
Mar 31, 2023 111.23 113.10 111.10 113.05 218,015 +1.82(+1.63%)
Mar 30, 2023 111.01 111.49 110.56 111.23 228,876 +1.05(+0.95%)
Mar 29, 2023 109.13 110.36 109.07 110.18 162,892 +2.27(+2.10%)
Mar 28, 2023 108.16 108.21 107.01 107.91 164,810 -0.46(-0.42%)
Mar 27, 2023 109.35 109.72 108.16 108.36 260,765 -0.72(-0.66%)
Mar 24, 2023 108.52 109.09 107.76 109.09 217,092 +0.15(+0.14%)
Mar 23, 2023 108.76 110.44 107.94 108.94 325,763 +1.54(+1.43%)
Mar 22, 2023 108.62 110.64 107.40 107.40 299,638 -1.28(-1.18%)
Mar 21, 2023 108.08 108.84 107.31 108.68 164,424 +1.21(+1.13%)
Mar 20, 2023 107.04 107.64 106.28 107.47 205,217 +0.37(+0.34%)
Mar 17, 2023 107.67 108.41 106.53 107.10 354,082 -0.28(-0.26%)
Mar 16, 2023 104.22 107.53 103.90 107.38 210,200 +2.74(+2.62%)
Mar 15, 2023 103.57 104.69 102.90 104.64 325,016 +0.08(+0.08%)
Mar 14, 2023 103.67 105.01 103.19 104.56 174,977 +2.21(+2.16%)
Mar 13, 2023 101.09 103.72 100.52 102.35 395,776 +0.47(+0.46%)
Mar 10, 2023 103.64 103.87 101.40 101.88 519,462 -2.00(-1.92%)
Mar 09, 2023 105.76 106.80 103.72 103.88 435,124 -1.72(-1.63%)
Mar 08, 2023 104.95 105.72 104.55 105.61 92,212 +0.86(+0.82%)
Mar 07, 2023 106.03 106.40 104.48 104.75 128,368 -1.35(-1.27%)
Mar 06, 2023 106.31 107.53 105.99 106.09 357,975 +0.39(+0.37%)
Mar 03, 2023 104.03 105.70 104.03 105.70 140,549 +2.19(+2.11%)
Mar 02, 2023 101.93 103.77 101.72 103.52 110,177 +1.19(+1.16%)
Mar 01, 2023 103.18 103.27 102.06 102.33 87,947 -0.74(-0.72%)
Feb 28, 2023 102.94 104.03 102.85 103.07 125,819 -0.15(-0.14%)
Feb 27, 2023 103.83 104.22 103.02 103.22 129,222 +0.54(+0.53%)
Feb 24, 2023 102.75 103.01 102.07 102.68 448,407 -1.84(-1.76%)
Feb 23, 2023 104.66 104.83 103.03 104.52 147,442 +1.59(+1.55%)
Feb 22, 2023 103.23 103.69 102.46 102.92 169,614 -0.04(-0.04%)
Feb 21, 2023 104.11 104.64 102.90 102.96 320,761 -2.59(-2.46%)
Feb 17, 2023 106.16 106.24 104.60 105.56 215,789 -1.31(-1.22%)
Feb 16, 2023 107.17 108.42 106.85 106.86 121,619 -1.93(-1.77%)
Feb 15, 2023 107.53 108.80 107.32 108.79 181,226 +0.66(+0.61%)
Feb 14, 2023 107.01 108.58 106.33 108.13 112,772 +0.60(+0.56%)
Feb 13, 2023 106.08 107.70 106.05 107.53 282,476 +1.86(+1.76%)
Feb 10, 2023 105.34 105.94 104.72 105.67 122,334 -0.68(-0.64%)
Feb 09, 2023 108.55 108.69 105.91 106.35 131,063 -0.53(-0.50%)
Feb 08, 2023 108.19 108.91 106.67 106.88 169,512 -1.30(-1.20%)
Feb 07, 2023 105.83 108.53 105.73 108.18 158,158 +2.56(+2.43%)
Feb 06, 2023 105.99 106.63 105.26 105.62 183,949 -1.47(-1.37%)
Feb 03, 2023 106.09 108.84 106.03 107.08 241,346 -1.15(-1.06%)
Feb 02, 2023 106.92 108.73 106.61 108.23 314,657 +3.04(+2.89%)
Feb 01, 2023 102.54 105.94 102.19 105.19 280,644 +2.55(+2.49%)
Jan 31, 2023 101.16 102.64 101.06 102.64 95,883 +1.60(+1.59%)
Jan 30, 2023 101.96 102.31 101.01 101.03 141,760 -2.08(-2.02%)
Jan 27, 2023 102.01 103.75 101.96 103.11 170,016 +0.50(+0.48%)
Jan 26, 2023 101.91 102.63 100.89 102.62 109,491 +1.61(+1.60%)
Jan 25, 2023 99.51 101.21 98.48 101.00 151,017 -0.24(-0.23%)
Jan 24, 2023 100.83 101.58 100.75 101.24 164,867 -0.15(-0.15%)
Jan 23, 2023 99.40 101.81 99.24 101.39 263,843 +2.39(+2.41%)
Jan 20, 2023 96.90 99.00 96.52 99.00 266,930 +2.60(+2.70%)
Jan 19, 2023 96.82 97.17 95.99 96.40 228,579 -1.16(-1.19%)
Jan 18, 2023 99.45 99.98 97.49 97.56 251,720 -1.21(-1.22%)
Jan 17, 2023 98.13 99.28 98.01 98.77 218,783 +0.48(+0.48%)
Jan 13, 2023 96.99 98.35 96.84 98.29 129,261 +0.41(+0.41%)
Jan 12, 2023 97.29 98.21 96.02 97.88 112,709 +0.73(+0.75%)
Jan 11, 2023 95.77 97.15 95.58 97.15 114,432 +1.65(+1.73%)
Jan 10, 2023 94.79 95.52 94.29 95.50 428,255 +0.60(+0.64%)
Jan 09, 2023 94.54 96.60 94.54 94.89 179,688 +1.14(+1.21%)
Jan 06, 2023 91.99 94.14 90.82 93.76 171,194 +2.66(+2.92%)
Jan 05, 2023 92.60 92.60 91.00 91.09 101,679 -1.98(-2.13%)
Jan 04, 2023 93.15 93.65 92.01 93.07 162,955 +0.39(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.