MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTEC — Fidelity MSCI Information Technology Index ETF
NYSE ArcaFidelity MSCI Information Technology Index ETF
$306.30
+3.04(+1.00%)
- O
- 307.64
- H
- 308.68
- L
- 305.85
- V
- 306.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$306.30
Period Return+104.42%
Period High$308.68
Period Low$147.52
Avg Daily Volume331.3K
Total Trading Days365
FTEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $307.64 | $308.68 | $305.85 | $306.30 | +$3.04 | +1.00% | 306,461 | $306.61 | $305.85 $308.68 |
| Oct 1, 2026 | $301.61 | $304.15 | $299.61 | $303.26 | +$3.20 | +1.07% | 344,875 | $302.48 | $299.61 $304.15 |
| Sep 30, 2026 | $299.70 | $302.17 | $299.50 | $300.06 | +$1.98 | +0.66% | 267,768 | $301.19 | $299.50 $302.17 |
| Sep 29, 2026 | $300.63 | $300.63 | $297.39 | $298.08 | $-0.52 | -0.17% | 215,558 | $298.69 | $297.39 $300.63 |
| Sep 28, 2026 | $299.58 | $300.77 | $296.21 | $298.60 | $-2.62 | -0.87% | 329,067 | $298.82 | $296.21 $300.77 |
| Sep 25, 2026 | $300.04 | $302.12 | $299.27 | $301.22 | +$2.37 | +0.79% | 223,082 | $301.16 | $299.27 $302.12 |
| Sep 24, 2026 | $296.34 | $299.44 | $295.84 | $298.85 | $-1.02 | -0.34% | 251,151 | $297.76 | $295.84 $299.44 |
| Sep 23, 2026 | $301.77 | $302.15 | $297.83 | $299.87 | $-1.65 | -0.55% | 210,409 | $299.80 | $297.83 $302.15 |
| Sep 22, 2026 | $299.25 | $301.89 | $299.25 | $301.52 | +$2.12 | +0.71% | 330,815 | $300.59 | $299.25 $301.89 |
| Sep 21, 2026 | $294.78 | $299.70 | $293.80 | $299.40 | +$7.65 | +2.62% | 300,444 | $297.32 | $293.80 $299.70 |
| Sep 18, 2026 | $290.77 | $292.00 | $288.56 | $291.75 | +$1.73 | +0.60% | 203,998 | $290.02 | $288.56 $292.00 |
| Sep 17, 2026 | $288.72 | $290.65 | $287.80 | $290.02 | +$6.23 | +2.20% | 218,676 | $289.55 | $287.80 $290.65 |
| Sep 16, 2026 | $284.98 | $286.90 | $281.50 | $283.79 | +$0.31 | +0.11% | 242,089 | $284.83 | $281.50 $286.90 |
| Sep 15, 2026 | $284.48 | $285.38 | $283.04 | $283.48 | $-0.96 | -0.34% | 246,182 | $283.67 | $283.04 $285.38 |
| Sep 14, 2026 | $282.99 | $286.35 | $281.38 | $284.44 | $-4.58 | -1.58% | 238,387 | $284.47 | $281.38 $286.35 |
| Sep 11, 2026 | $288.47 | $290.60 | $287.70 | $289.02 | +$3.54 | +1.24% | 184,178 | $289.50 | $287.70 $290.60 |
| Sep 10, 2026 | $284.86 | $286.93 | $284.04 | $285.48 | $-3.04 | -1.05% | 192,548 | $285.66 | $284.04 $286.93 |
| Sep 9, 2026 | $288.36 | $290.00 | $287.46 | $288.52 | $-0.46 | -0.16% | 190,631 | $288.54 | $287.46 $290.00 |
| Sep 8, 2026 | $290.80 | $291.29 | $288.32 | $288.98 | $-0.33 | -0.11% | 181,239 | $289.37 | $288.32 $291.29 |
| Sep 4, 2026 | $289.87 | $290.96 | $288.50 | $289.31 | +$0.84 | +0.29% | 194,172 | $289.30 | $288.50 $290.96 |
| Sep 3, 2026 | $284.82 | $289.08 | $283.71 | $288.47 | +$4.24 | +1.49% | 234,677 | $287.23 | $283.71 $289.08 |
| Sep 2, 2026 | $283.65 | $284.71 | $282.30 | $284.23 | +$0.55 | +0.19% | 129,535 | $283.92 | $282.30 $284.71 |
| Sep 1, 2026 | $283.53 | $285.71 | $282.40 | $283.68 | $-3.88 | -1.35% | 183,431 | $283.89 | $282.40 $285.71 |
| Aug 31, 2026 | $286.47 | $287.82 | $285.76 | $287.56 | +$0.96 | +0.33% | 158,103 | $286.61 | $285.76 $287.82 |
| Aug 28, 2026 | $290.21 | $291.35 | $286.37 | $286.60 | $-4.45 | -1.53% | 203,501 | $288.34 | $286.37 $291.35 |
| Aug 27, 2026 | $287.18 | $291.09 | $286.18 | $291.05 | +$9.39 | +3.33% | 259,033 | $289.43 | $286.18 $291.09 |
| Aug 26, 2026 | $278.93 | $282.47 | $278.93 | $281.66 | +$1.25 | +0.45% | 215,298 | $281.12 | $278.93 $282.47 |
| Aug 25, 2026 | $280.38 | $281.88 | $278.63 | $280.41 | +$2.62 | +0.94% | 390,654 | $280.04 | $278.63 $281.88 |
| Aug 24, 2026 | $280.88 | $281.25 | $276.83 | $277.79 | $-4.83 | -1.71% | 251,846 | $278.45 | $276.83 $281.25 |
| Aug 21, 2026 | $284.34 | $284.34 | $280.67 | $282.62 | +$0.27 | +0.10% | 176,718 | $282.52 | $280.67 $284.34 |