NYSEArca - Delayed Quote USD
Fidelity MSCI Information Technology Index ETF (FTEC)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 180.47 | 180.59 | 178.73 | 178.73 | 178.73 | 219,954 |
| Oct 16, 2024 | 178.12 | 178.43 | 176.18 | 178.17 | 178.17 | 221,500 |
| Oct 15, 2024 | 181.13 | 181.49 | 176.86 | 177.84 | 177.84 | 250,300 |
| Oct 14, 2024 | 179.72 | 181.28 | 179.72 | 180.83 | 180.83 | 174,700 |
| Oct 11, 2024 | 177.62 | 178.94 | 177.48 | 178.65 | 178.65 | 141,500 |
| Oct 10, 2024 | 176.67 | 178.29 | 176.08 | 178.09 | 178.09 | 164,400 |
| Oct 9, 2024 | 176.03 | 177.97 | 175.62 | 177.81 | 177.81 | 204,300 |
| Oct 8, 2024 | 173.75 | 176.09 | 173.62 | 175.81 | 175.81 | 188,600 |
| Oct 7, 2024 | 173.24 | 174.28 | 172.39 | 172.81 | 172.81 | 185,900 |
| Oct 4, 2024 | 173.99 | 174.21 | 171.99 | 173.97 | 173.97 | 198,000 |
| Oct 3, 2024 | 170.78 | 173.03 | 170.65 | 171.85 | 171.85 | 140,000 |
| Oct 2, 2024 | 169.82 | 171.89 | 169.00 | 171.17 | 171.17 | 157,400 |
| Oct 1, 2024 | 174.15 | 174.15 | 168.96 | 170.03 | 170.03 | 250,800 |
| Sep 30, 2024 | 173.05 | 174.50 | 172.36 | 174.50 | 174.50 | 193,900 |
| Sep 27, 2024 | 175.61 | 175.61 | 173.15 | 173.88 | 173.88 | 160,900 |
| Sep 26, 2024 | 176.15 | 176.30 | 173.50 | 175.26 | 175.26 | 220,000 |
| Sep 25, 2024 | 172.56 | 174.00 | 172.48 | 173.04 | 173.04 | 132,900 |
| Sep 24, 2024 | 172.24 | 173.00 | 170.37 | 172.72 | 172.72 | 180,400 |
| Sep 23, 2024 | 171.70 | 171.78 | 170.97 | 171.37 | 171.37 | 176,100 |
| Sep 20, 2024 | 0.23 Dividend | |||||
| Sep 20, 2024 | 171.72 | 172.35 | 170.20 | 171.58 | 171.58 | 150,400 |
| Sep 19, 2024 | 171.67 | 173.34 | 171.20 | 172.40 | 172.17 | 190,500 |
| Sep 18, 2024 | 168.50 | 170.25 | 167.18 | 167.21 | 166.99 | 199,800 |
| Sep 17, 2024 | 169.45 | 169.68 | 167.29 | 168.22 | 168.00 | 250,000 |
| Sep 16, 2024 | 167.78 | 168.58 | 166.81 | 168.10 | 167.88 | 163,500 |
| Sep 13, 2024 | 168.65 | 169.68 | 168.12 | 169.30 | 169.08 | 128,300 |
| Sep 12, 2024 | 167.00 | 168.92 | 165.69 | 168.23 | 168.01 | 174,900 |
| Sep 11, 2024 | 162.78 | 167.20 | 160.37 | 166.96 | 166.74 | 175,800 |
| Sep 10, 2024 | 161.23 | 162.42 | 159.85 | 162.31 | 162.10 | 130,500 |
| Sep 9, 2024 | 160.12 | 160.89 | 158.83 | 160.54 | 160.33 | 180,300 |
| Sep 6, 2024 | 162.50 | 162.58 | 157.83 | 158.55 | 158.34 | 235,800 |
| Sep 5, 2024 | 161.76 | 164.23 | 161.42 | 162.36 | 162.15 | 126,400 |
| Sep 4, 2024 | 161.65 | 164.05 | 160.72 | 162.59 | 162.38 | 217,300 |
| Sep 3, 2024 | 169.04 | 169.25 | 162.18 | 163.10 | 162.89 | 361,300 |
| Aug 30, 2024 | 170.35 | 171.15 | 168.70 | 170.47 | 170.25 | 174,200 |
| Aug 29, 2024 | 169.65 | 171.96 | 168.50 | 168.84 | 168.62 | 171,600 |
| Aug 28, 2024 | 171.21 | 171.66 | 168.12 | 169.41 | 169.19 | 143,500 |
| Aug 27, 2024 | 169.72 | 171.88 | 168.81 | 171.58 | 171.36 | 258,000 |
| Aug 26, 2024 | 172.53 | 172.94 | 169.84 | 170.72 | 170.50 | 352,700 |
| Aug 23, 2024 | 171.22 | 173.05 | 170.52 | 172.53 | 172.30 | 298,100 |
| Aug 22, 2024 | 173.88 | 174.31 | 169.25 | 169.71 | 169.49 | 218,300 |
| Aug 21, 2024 | 172.28 | 173.55 | 171.73 | 173.04 | 172.81 | 210,200 |
| Aug 20, 2024 | 172.33 | 173.20 | 171.23 | 171.94 | 171.72 | 268,800 |
| Aug 19, 2024 | 170.14 | 172.56 | 169.08 | 172.56 | 172.33 | 299,700 |
| Aug 16, 2024 | 169.23 | 170.57 | 168.74 | 170.26 | 170.04 | 204,800 |
| Aug 15, 2024 | 167.54 | 170.05 | 167.36 | 169.86 | 169.64 | 214,400 |
| Aug 14, 2024 | 165.24 | 166.19 | 163.49 | 165.42 | 165.20 | 180,000 |
| Aug 13, 2024 | 161.64 | 164.72 | 161.64 | 164.72 | 164.51 | 239,800 |
| Aug 12, 2024 | 159.44 | 161.32 | 158.93 | 160.03 | 159.82 | 188,300 |
| Aug 9, 2024 | 157.89 | 159.79 | 157.25 | 159.05 | 158.84 | 168,900 |
| Aug 8, 2024 | 155.57 | 158.54 | 153.49 | 158.38 | 158.17 | 225,100 |
| Aug 7, 2024 | 157.54 | 159.07 | 152.69 | 152.90 | 152.70 | 485,400 |
| Aug 6, 2024 | 154.54 | 157.56 | 152.65 | 154.84 | 154.64 | 378,100 |
| Aug 5, 2024 | 147.45 | 156.02 | 147.01 | 153.33 | 153.13 | 758,900 |
| Aug 2, 2024 | 159.02 | 160.19 | 156.64 | 158.74 | 158.53 | 646,100 |
| Aug 1, 2024 | 168.54 | 170.08 | 161.31 | 163.02 | 162.81 | 344,400 |
| Jul 31, 2024 | 167.33 | 169.71 | 166.58 | 168.98 | 168.76 | 307,000 |
| Jul 30, 2024 | 167.06 | 167.23 | 161.71 | 163.07 | 162.86 | 327,800 |
| Jul 29, 2024 | 168.16 | 168.75 | 165.85 | 166.34 | 166.12 | 178,300 |
| Jul 26, 2024 | 167.24 | 168.20 | 165.80 | 166.98 | 166.76 | 393,300 |
| Jul 25, 2024 | 166.43 | 168.92 | 162.65 | 165.16 | 164.94 | 4,556,800 |
| Jul 24, 2024 | 171.46 | 171.77 | 166.05 | 166.66 | 166.44 | 1,150,700 |
| Jul 23, 2024 | 173.29 | 174.74 | 172.84 | 173.37 | 173.14 | 141,100 |
| Jul 22, 2024 | 172.33 | 173.73 | 171.40 | 173.59 | 173.36 | 219,400 |
| Jul 19, 2024 | 171.67 | 172.72 | 169.89 | 170.35 | 170.13 | 212,200 |
| Jul 18, 2024 | 174.93 | 174.93 | 170.59 | 172.40 | 172.17 | 291,200 |
| Jul 17, 2024 | 175.89 | 175.97 | 172.97 | 173.27 | 173.04 | 412,600 |
| Jul 16, 2024 | 180.06 | 180.27 | 178.15 | 179.75 | 179.52 | 200,400 |
| Jul 15, 2024 | 180.00 | 181.11 | 178.59 | 179.48 | 179.25 | 392,300 |
| Jul 12, 2024 | 177.36 | 180.23 | 176.89 | 178.65 | 178.42 | 248,300 |
| Jul 11, 2024 | 180.97 | 180.97 | 176.27 | 176.69 | 176.46 | 288,100 |
| Jul 10, 2024 | 179.15 | 180.58 | 178.49 | 180.39 | 180.15 | 209,700 |
| Jul 9, 2024 | 179.13 | 179.37 | 177.21 | 177.99 | 177.76 | 214,000 |
| Jul 8, 2024 | 177.84 | 178.66 | 177.41 | 178.66 | 178.43 | 268,700 |
| Jul 5, 2024 | 176.46 | 177.68 | 176.03 | 177.13 | 176.90 | 190,400 |
| Jul 3, 2024 | 174.17 | 176.34 | 174.14 | 176.25 | 176.02 | 142,700 |
| Jul 2, 2024 | 172.10 | 174.32 | 172.10 | 174.32 | 174.09 | 223,600 |
| Jul 1, 2024 | 171.91 | 173.40 | 169.80 | 173.13 | 172.90 | 352,400 |
| Jun 28, 2024 | 172.42 | 174.40 | 171.25 | 171.52 | 171.30 | 192,100 |
| Jun 27, 2024 | 171.15 | 172.17 | 170.98 | 171.78 | 171.56 | 159,300 |
| Jun 26, 2024 | 170.79 | 171.58 | 170.19 | 171.43 | 171.21 | 135,100 |
| Jun 25, 2024 | 169.31 | 170.88 | 168.81 | 170.84 | 170.62 | 232,200 |
| Jun 24, 2024 | 170.59 | 171.01 | 168.37 | 168.46 | 168.24 | 279,700 |
| Jun 21, 2024 | 0.23 Dividend | |||||
| Jun 21, 2024 | 172.70 | 172.88 | 170.42 | 171.62 | 171.40 | 173,600 |
| Jun 20, 2024 | 176.34 | 176.34 | 172.10 | 172.79 | 172.33 | 326,500 |
| Jun 18, 2024 | 174.58 | 175.58 | 174.24 | 175.12 | 174.66 | 236,900 |
| Jun 17, 2024 | 172.91 | 175.11 | 172.00 | 174.44 | 173.98 | 211,000 |
| Jun 14, 2024 | 171.42 | 172.42 | 171.00 | 172.39 | 171.93 | 171,500 |
| Jun 13, 2024 | 172.08 | 172.50 | 170.51 | 171.74 | 171.29 | 184,900 |
| Jun 12, 2024 | 168.42 | 171.61 | 168.15 | 170.20 | 169.75 | 232,200 |
| Jun 11, 2024 | 163.84 | 166.31 | 163.56 | 166.31 | 165.87 | 155,100 |
| Jun 10, 2024 | 162.92 | 164.54 | 162.71 | 164.09 | 163.66 | 205,500 |
| Jun 7, 2024 | 163.26 | 164.05 | 162.44 | 163.38 | 162.95 | 150,200 |
| Jun 6, 2024 | 164.36 | 164.62 | 162.86 | 163.49 | 163.06 | 175,900 |
| Jun 5, 2024 | 161.47 | 164.14 | 161.08 | 164.14 | 163.71 | 203,100 |
| Jun 4, 2024 | 159.62 | 160.19 | 158.72 | 159.93 | 159.51 | 124,700 |
| Jun 3, 2024 | 160.36 | 160.48 | 157.71 | 159.71 | 159.29 | 221,400 |
| May 31, 2024 | 159.69 | 159.69 | 155.40 | 158.70 | 158.28 | 203,300 |
| May 30, 2024 | 161.61 | 161.61 | 158.48 | 159.06 | 158.64 | 238,100 |
| May 29, 2024 | 162.10 | 163.50 | 162.00 | 162.90 | 162.47 | 172,400 |
| May 28, 2024 | 163.41 | 164.05 | 162.51 | 163.77 | 163.34 | 196,900 |
| May 24, 2024 | 160.98 | 162.32 | 160.41 | 162.19 | 161.76 | 140,200 |
| May 23, 2024 | 163.23 | 163.23 | 159.89 | 160.66 | 160.23 | 204,100 |
| May 22, 2024 | 160.89 | 161.15 | 159.50 | 160.63 | 160.20 | 179,500 |
| May 21, 2024 | 159.53 | 160.57 | 159.19 | 160.47 | 160.05 | 163,700 |
| May 20, 2024 | 158.63 | 160.58 | 158.50 | 160.26 | 159.84 | 142,700 |
| May 17, 2024 | 159.27 | 159.27 | 157.43 | 158.29 | 157.87 | 144,000 |
| May 16, 2024 | 159.59 | 159.99 | 158.76 | 158.83 | 158.41 | 187,700 |
| May 15, 2024 | 156.84 | 159.43 | 156.71 | 159.43 | 159.01 | 188,000 |
| May 14, 2024 | 154.03 | 155.88 | 154.03 | 155.73 | 155.32 | 134,500 |
| May 13, 2024 | 154.69 | 154.77 | 153.73 | 154.27 | 153.86 | 138,000 |
| May 10, 2024 | 153.78 | 154.59 | 153.02 | 153.53 | 153.12 | 127,100 |
| May 9, 2024 | 153.13 | 153.21 | 152.20 | 153.04 | 152.64 | 124,100 |
| May 8, 2024 | 152.31 | 153.39 | 152.11 | 153.09 | 152.68 | 167,000 |
| May 7, 2024 | 153.81 | 153.90 | 152.94 | 152.98 | 152.58 | 118,500 |
| May 6, 2024 | 152.16 | 153.83 | 151.90 | 153.83 | 153.42 | 225,500 |
| May 3, 2024 | 151.27 | 152.00 | 150.62 | 151.40 | 151.00 | 229,800 |
| May 2, 2024 | 147.14 | 147.82 | 145.11 | 147.52 | 147.13 | 1,080,900 |
| May 1, 2024 | 146.24 | 148.63 | 144.81 | 145.34 | 144.96 | 243,800 |
| Apr 30, 2024 | 149.79 | 150.50 | 147.00 | 147.03 | 146.64 | 137,200 |
| Apr 29, 2024 | 150.52 | 150.60 | 149.55 | 150.29 | 149.89 | 308,200 |
| Apr 26, 2024 | 148.75 | 150.61 | 148.30 | 149.88 | 149.48 | 167,000 |
| Apr 25, 2024 | 145.13 | 147.67 | 144.73 | 147.47 | 147.08 | 168,100 |
| Apr 24, 2024 | 148.25 | 148.66 | 146.42 | 147.19 | 146.80 | 126,800 |
| Apr 23, 2024 | 145.15 | 147.23 | 144.95 | 146.86 | 146.47 | 187,800 |
| Apr 22, 2024 | 143.65 | 145.17 | 142.48 | 144.25 | 143.87 | 199,700 |
| Apr 19, 2024 | 145.88 | 146.35 | 142.12 | 142.51 | 142.13 | 360,000 |
| Apr 18, 2024 | 147.80 | 148.44 | 146.25 | 146.47 | 146.08 | 193,600 |
| Apr 17, 2024 | 150.78 | 151.00 | 147.72 | 147.78 | 147.39 | 263,500 |
| Apr 16, 2024 | 150.00 | 151.07 | 149.51 | 150.21 | 149.81 | 194,200 |
| Apr 15, 2024 | 154.11 | 154.18 | 149.60 | 149.81 | 149.41 | 333,300 |
| Apr 12, 2024 | 154.15 | 154.60 | 152.54 | 153.09 | 152.68 | 169,500 |
| Apr 11, 2024 | 153.38 | 156.04 | 152.61 | 155.89 | 155.48 | 213,900 |
| Apr 10, 2024 | 152.20 | 153.25 | 151.98 | 152.71 | 152.31 | 174,100 |
| Apr 9, 2024 | 154.61 | 154.85 | 152.40 | 154.41 | 154.00 | 185,900 |
| Apr 8, 2024 | 154.35 | 154.64 | 153.33 | 153.84 | 153.43 | 152,900 |
| Apr 5, 2024 | 152.92 | 154.83 | 152.41 | 154.08 | 153.67 | 169,600 |
| Apr 4, 2024 | 156.32 | 156.94 | 152.16 | 152.26 | 151.86 | 225,000 |
| Apr 3, 2024 | 153.55 | 155.61 | 153.49 | 154.73 | 154.32 | 179,200 |
| Apr 2, 2024 | 154.14 | 154.52 | 152.89 | 154.42 | 154.01 | 258,100 |
| Apr 1, 2024 | 156.17 | 157.13 | 155.45 | 155.92 | 155.51 | 269,500 |
| Mar 28, 2024 | 155.89 | 156.41 | 155.47 | 155.84 | 155.43 | 185,400 |
| Mar 27, 2024 | 156.67 | 156.67 | 154.77 | 156.12 | 155.71 | 204,800 |
| Mar 26, 2024 | 157.14 | 157.34 | 155.51 | 155.60 | 155.19 | 175,300 |
| Mar 25, 2024 | 155.96 | 157.22 | 155.46 | 156.45 | 156.04 | 1,583,300 |
| Mar 22, 2024 | 156.72 | 157.64 | 156.25 | 157.09 | 156.67 | 141,000 |
| Mar 21, 2024 | 158.17 | 158.25 | 156.64 | 156.77 | 156.36 | 212,000 |
| Mar 20, 2024 | 154.59 | 156.42 | 153.89 | 156.39 | 155.98 | 190,300 |
| Mar 19, 2024 | 152.68 | 154.56 | 151.63 | 154.39 | 153.98 | 254,500 |
| Mar 18, 2024 | 154.46 | 155.25 | 153.41 | 153.66 | 153.25 | 176,100 |
| Mar 15, 2024 | 0.24 Dividend | |||||
| Mar 15, 2024 | 153.10 | 153.80 | 152.43 | 152.89 | 152.49 | 248,300 |
| Mar 14, 2024 | 156.36 | 156.73 | 154.23 | 155.28 | 154.63 | 201,100 |
| Mar 13, 2024 | 157.10 | 157.10 | 155.22 | 155.86 | 155.21 | 234,300 |
| Mar 12, 2024 | 155.84 | 157.46 | 154.20 | 157.45 | 156.79 | 224,000 |
| Mar 11, 2024 | 154.33 | 154.78 | 153.33 | 154.30 | 153.66 | 205,700 |
| Mar 8, 2024 | 158.15 | 159.43 | 154.75 | 154.98 | 154.33 | 347,800 |
| Mar 7, 2024 | 156.09 | 157.85 | 155.39 | 157.55 | 156.89 | 224,600 |
| Mar 6, 2024 | 155.18 | 156.01 | 153.66 | 154.91 | 154.27 | 236,800 |
| Mar 5, 2024 | 155.32 | 155.40 | 152.16 | 153.25 | 152.61 | 373,100 |
| Mar 4, 2024 | 156.82 | 158.00 | 156.45 | 156.91 | 156.26 | 249,000 |
| Mar 1, 2024 | 154.18 | 156.89 | 154.18 | 156.77 | 156.12 | 240,700 |
| Feb 29, 2024 | 153.01 | 154.18 | 152.12 | 153.78 | 153.14 | 204,100 |
| Feb 28, 2024 | 152.50 | 152.69 | 151.75 | 152.36 | 151.73 | 194,000 |
| Feb 27, 2024 | 153.24 | 153.24 | 151.96 | 152.97 | 152.33 | 157,000 |
| Feb 26, 2024 | 153.15 | 153.54 | 152.50 | 152.86 | 152.22 | 228,100 |
| Feb 23, 2024 | 153.96 | 154.30 | 151.99 | 152.53 | 151.90 | 187,500 |
| Feb 22, 2024 | 151.89 | 153.33 | 151.50 | 153.00 | 152.36 | 245,600 |
| Feb 21, 2024 | 147.74 | 148.12 | 146.56 | 148.12 | 147.50 | 279,400 |
| Feb 20, 2024 | 150.17 | 150.56 | 147.85 | 149.45 | 148.83 | 288,200 |
| Feb 16, 2024 | 153.08 | 153.25 | 150.93 | 151.10 | 150.47 | 217,000 |
| Feb 15, 2024 | 153.22 | 153.26 | 151.70 | 152.65 | 152.01 | 269,800 |
| Feb 14, 2024 | 152.19 | 152.95 | 151.20 | 152.91 | 152.27 | 253,500 |
| Feb 13, 2024 | 150.37 | 152.03 | 149.74 | 150.93 | 150.30 | 337,200 |
| Feb 12, 2024 | 154.90 | 155.50 | 153.61 | 153.91 | 153.27 | 257,200 |
| Feb 9, 2024 | 153.44 | 155.06 | 153.23 | 154.92 | 154.28 | 222,300 |
| Feb 8, 2024 | 151.96 | 152.94 | 151.88 | 152.64 | 152.00 | 181,100 |
| Feb 7, 2024 | 150.85 | 151.87 | 150.25 | 151.79 | 151.16 | 213,500 |
| Feb 6, 2024 | 150.58 | 150.62 | 148.75 | 149.83 | 149.21 | 221,200 |
| Feb 5, 2024 | 150.50 | 150.77 | 148.90 | 150.22 | 149.59 | 226,700 |
| Feb 2, 2024 | 147.76 | 150.55 | 147.51 | 150.08 | 149.46 | 313,700 |
| Feb 1, 2024 | 147.41 | 148.83 | 147.22 | 148.61 | 147.99 | 297,300 |
| Jan 31, 2024 | 148.56 | 149.08 | 146.70 | 146.74 | 146.13 | 284,600 |
| Jan 30, 2024 | 151.25 | 151.46 | 149.50 | 150.00 | 149.38 | 340,500 |
| Jan 29, 2024 | 149.73 | 151.27 | 149.63 | 151.27 | 150.64 | 195,400 |
| Jan 26, 2024 | 150.25 | 150.88 | 149.30 | 149.58 | 148.96 | 238,900 |
| Jan 25, 2024 | 152.03 | 152.54 | 150.48 | 151.10 | 150.47 | 336,800 |
| Jan 24, 2024 | 151.10 | 152.31 | 150.59 | 150.73 | 150.10 | 377,800 |
| Jan 23, 2024 | 149.69 | 150.09 | 148.78 | 150.04 | 149.42 | 306,300 |
| Jan 22, 2024 | 149.41 | 150.21 | 148.88 | 149.43 | 148.81 | 329,500 |
| Jan 19, 2024 | 146.26 | 148.47 | 145.89 | 148.47 | 147.85 | 289,200 |
| Jan 18, 2024 | 144.23 | 145.27 | 143.66 | 145.24 | 144.64 | 265,900 |
| Jan 17, 2024 | 142.04 | 142.52 | 140.72 | 142.45 | 141.86 | 287,900 |
| Jan 16, 2024 | 142.77 | 143.77 | 141.84 | 143.25 | 142.65 | 263,100 |
| Jan 12, 2024 | 142.95 | 143.49 | 142.40 | 143.06 | 142.46 | 155,500 |
| Jan 11, 2024 | 142.75 | 143.35 | 140.68 | 142.70 | 142.11 | 239,900 |
| Jan 10, 2024 | 141.04 | 142.40 | 140.56 | 142.09 | 141.50 | 221,000 |
| Jan 9, 2024 | 139.69 | 141.27 | 139.34 | 140.85 | 140.26 | 288,700 |
| Jan 8, 2024 | 137.80 | 140.73 | 137.79 | 140.66 | 140.07 | 204,000 |
| Jan 5, 2024 | 137.11 | 138.27 | 136.65 | 137.18 | 136.61 | 210,200 |
| Jan 4, 2024 | 137.34 | 138.21 | 137.08 | 137.10 | 136.53 | 252,200 |
| Jan 3, 2024 | 138.50 | 139.13 | 137.87 | 138.13 | 137.56 | 390,700 |
| Jan 2, 2024 | 141.56 | 141.74 | 138.90 | 139.79 | 139.21 | 363,100 |
| Dec 29, 2023 | 144.40 | 144.62 | 142.98 | 143.64 | 143.04 | 278,300 |
| Dec 28, 2023 | 144.56 | 144.72 | 144.25 | 144.37 | 143.77 | 181,700 |
| Dec 27, 2023 | 144.33 | 144.49 | 143.58 | 144.31 | 143.71 | 236,300 |
| Dec 26, 2023 | 143.58 | 144.45 | 143.58 | 144.22 | 143.62 | 161,900 |
| Dec 22, 2023 | 143.74 | 143.88 | 142.76 | 143.54 | 142.94 | 212,100 |
| Dec 21, 2023 | 143.15 | 143.53 | 142.07 | 143.32 | 142.72 | 222,700 |
| Dec 20, 2023 | 143.72 | 144.30 | 141.55 | 141.55 | 140.96 | 261,000 |
| Dec 19, 2023 | 143.25 | 143.91 | 143.25 | 143.91 | 143.31 | 301,100 |
| Dec 18, 2023 | 142.70 | 143.50 | 142.24 | 143.25 | 142.65 | 268,600 |
| Dec 15, 2023 | 0.43 Dividend | |||||
| Dec 15, 2023 | 142.00 | 143.52 | 142.00 | 142.84 | 142.25 | 223,700 |
| Dec 14, 2023 | 142.60 | 143.49 | 141.39 | 142.53 | 141.51 | 281,300 |
| Dec 13, 2023 | 141.12 | 142.65 | 140.77 | 142.46 | 141.44 | 268,200 |
| Dec 12, 2023 | 139.52 | 140.86 | 139.36 | 140.86 | 139.85 | 208,100 |
| Dec 11, 2023 | 138.52 | 139.96 | 138.30 | 139.94 | 138.93 | 182,400 |
| Dec 8, 2023 | 137.40 | 139.10 | 137.25 | 138.99 | 137.99 | 179,900 |
| Dec 7, 2023 | 136.89 | 137.93 | 136.56 | 137.76 | 136.77 | 132,700 |
| Dec 6, 2023 | 138.20 | 138.23 | 136.16 | 136.30 | 135.32 | 184,200 |
| Dec 5, 2023 | 136.10 | 137.60 | 136.07 | 137.44 | 136.45 | 158,500 |
| Dec 4, 2023 | 136.84 | 136.86 | 135.17 | 136.76 | 135.78 | 268,500 |
| Dec 1, 2023 | 137.16 | 138.26 | 136.62 | 138.16 | 137.17 | 188,800 |
| Nov 30, 2023 | 137.93 | 138.16 | 136.33 | 137.44 | 136.45 | 183,200 |
| Nov 29, 2023 | 138.05 | 138.80 | 137.26 | 137.42 | 136.43 | 227,700 |
| Nov 28, 2023 | 136.39 | 137.38 | 136.25 | 137.02 | 136.04 | 297,500 |
| Nov 27, 2023 | 136.54 | 137.47 | 136.22 | 136.73 | 135.75 | 207,700 |
| Nov 24, 2023 | 136.70 | 136.84 | 136.30 | 136.76 | 135.78 | 83,200 |
| Nov 22, 2023 | 136.94 | 137.89 | 136.45 | 136.81 | 135.83 | 217,800 |
| Nov 21, 2023 | 136.89 | 137.00 | 135.73 | 136.21 | 135.23 | 349,900 |
| Nov 20, 2023 | 135.64 | 137.76 | 135.64 | 137.43 | 136.44 | 279,500 |
| Nov 17, 2023 | 135.35 | 135.90 | 134.87 | 135.50 | 134.53 | 162,700 |
| Nov 16, 2023 | 134.87 | 135.78 | 134.55 | 135.53 | 134.56 | 161,500 |
| Nov 15, 2023 | 135.44 | 135.93 | 134.66 | 135.16 | 134.19 | 208,900 |
| Nov 14, 2023 | 133.93 | 135.20 | 133.79 | 134.94 | 133.97 | 317,700 |
| Nov 13, 2023 | 132.03 | 132.18 | 131.35 | 131.89 | 130.94 | 230,400 |
| Nov 10, 2023 | 129.98 | 132.68 | 129.90 | 132.55 | 131.60 | 234,600 |
| Nov 9, 2023 | 130.30 | 131.10 | 129.12 | 129.31 | 128.38 | 182,200 |
| Nov 8, 2023 | 129.84 | 130.28 | 129.20 | 130.00 | 129.07 | 199,500 |
| Nov 7, 2023 | 128.26 | 129.78 | 128.17 | 129.45 | 128.52 | 213,200 |
| Nov 6, 2023 | 127.46 | 127.90 | 126.79 | 127.90 | 126.98 | 242,000 |
| Nov 3, 2023 | 125.60 | 127.74 | 125.60 | 127.27 | 126.36 | 269,600 |
| Nov 2, 2023 | 124.76 | 125.73 | 124.60 | 125.62 | 124.72 | 238,000 |
| Nov 1, 2023 | 121.59 | 123.57 | 121.59 | 123.41 | 122.52 | 228,200 |
| Oct 31, 2023 | 120.56 | 121.57 | 119.72 | 121.40 | 120.53 | 93,500 |
| Oct 30, 2023 | 120.12 | 120.99 | 119.58 | 120.56 | 119.69 | 180,500 |
| Oct 27, 2023 | 119.75 | 120.64 | 119.00 | 119.41 | 118.55 | 173,900 |
| Oct 26, 2023 | 121.15 | 121.84 | 118.39 | 118.90 | 118.05 | 330,800 |
| Oct 25, 2023 | 123.08 | 123.13 | 120.82 | 121.15 | 120.28 | 202,000 |
| Oct 24, 2023 | 122.49 | 123.01 | 121.57 | 122.83 | 121.95 | 163,300 |
| Oct 23, 2023 | 121.11 | 123.08 | 120.32 | 121.85 | 120.97 | 241,300 |
| Oct 20, 2023 | 124.00 | 124.00 | 121.72 | 121.86 | 120.98 | 189,200 |
| Oct 19, 2023 | 125.33 | 126.15 | 123.84 | 124.07 | 123.18 | 240,300 |
| Oct 18, 2023 | 125.47 | 126.30 | 124.41 | 124.90 | 124.00 | 139,600 |
Related Tickers
EWT iShares MSCI Taiwan ETF
56.73
+2.70%
FLTW Franklin FTSE Taiwan ETF
50.51
+2.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.33
+2.01%
SMH VanEck Semiconductor ETF
251.58
+1.72%
GOEX Global X Gold Explorers ETF
35.07
+1.60%
IDX VanEck Indonesia Index ETF
17.99
+1.52%
IAK iShares U.S. Insurance ETF
133.60
+1.30%
BLCN Siren Nasdaq NexGen Economy ETF
26.18
+1.28%
PSP Invesco Global Listed Private Equity ETF
69.18
+1.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.22%
GDX VanEck Gold Miners ETF
41.49
+1.20%
RING iShares MSCI Global Gold Miners ETF
34.51
+1.16%
FXO First Trust Financials AlphaDEX Fund
54.24
+1.06%
GXG Global X MSCI Colombia ETF
23.63
+1.03%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.82
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.55
+0.86%
RINF ProShares Inflation Expectations ETF
32.91
+0.83%
KIE SPDR S&P Insurance ETF
58.68
+0.81%
SOXX iShares Semiconductor ETF
229.15
+0.79%
KCE SPDR S&P Capital Markets ETF
134.92
+0.75%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.40
+0.73%
FTXL First Trust Nasdaq Semiconductor ETF
93.01
+0.70%
IXN iShares Global Tech ETF
83.40
+0.65%
AIA iShares Asia 50 ETF
73.52
+0.63%
JDIV JPMorgan Dividend Leaders ETF
49.05
+0.63%
EPU iShares MSCI Peru ETF
43.66
+0.61%
IAU iShares Gold Trust
50.84
+0.61%
GLD SPDR?Gold Shares
248.63
+0.60%
EMXC iShares MSCI Emerging Markets ex China ETF
61.08
+0.58%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.20
+0.57%
RDVY First Trust Rising Dividend Achievers ETF
60.79
+0.51%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.44
+0.51%
IXC iShares Global Energy ETF
41.57
+0.51%
FENY Fidelity MSCI Energy Index ETF
24.88
+0.48%
THD iShares MSCI Thailand ETF
69.19
+0.48%
XLE The Energy Select Sector SPDR Fund
90.64
+0.48%
VDE Vanguard Energy Index Fund ETF Shares
126.55
+0.48%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.45
+0.47%
SLX VanEck Steel ETF
68.80
+0.47%
XNTK SPDR NYSE Technology ETF
199.62
+0.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.46
+0.46%
EWW iShares MSCI Mexico ETF
53.58
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.57
+0.45%
NANR SPDR S&P North American Natural Resources ETF
57.46
+0.45%
LEAD Siren DIVCON Leaders Dividend ETF
70.69
+0.45%
TUR iShares MSCI Turkey ETF
34.02
+0.44%
FILL iShares MSCI Global Energy Producers ETF
25.20
+0.43%
COWZ Pacer US Cash Cows 100 ETF
58.77
+0.43%
IYG iShares U.S. Financial Services ETF
75.24
+0.43%
IYF iShares U.S. Financials ETF
109.59
+0.41%
FXZ First Trust Materials AlphaDEX Fund
67.46
+0.41%
SPMO Invesco S&P 500 Momentum ETF
94.05
+0.41%
DIA SPDR Dow Jones Industrial Average ETF Trust
432.45
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.25
+0.40%
IETC iShares U.S. Tech Independence Focused ETF
80.80
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
601.49
+0.39%
FNCL Fidelity MSCI Financials Index ETF
67.42
+0.38%
IPKW Invesco International BuyBack Achievers ETF
42.37
+0.38%
XSD SPDR S&P Semiconductor ETF
243.06
+0.36%
VFH Vanguard Financials Index Fund ETF Shares
116.03
+0.35%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
123.38
+0.35%
EWM iShares MSCI Malaysia ETF
25.79
+0.35%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.04
+0.35%
PY Principal Value ETF
50.85
+0.34%
DYNF iShares U.S. Equity Factor Rotation Active ETF
50.84
+0.34%
EWL iShares MSCI Switzerland ETF
51.22
+0.33%
PPA Invesco Aerospace & Defense ETF
119.17
+0.32%
GRPM Invesco S&P MidCap 400 GARP ETF
119.18
+0.32%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
117.16
+0.31%
XCEM Columbia EM Core ex-China ETF
32.67
+0.31%
XLK The Technology Select Sector SPDR Fund
230.09
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.47
+0.30%
IYW iShares U.S. Technology ETF
154.63
+0.29%
SPGP Invesco S&P 500 GARP ETF
107.09
+0.29%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.44
+0.28%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.16
+0.28%
FLOT iShares Floating Rate Bond ETF
50.94
+0.28%
XME SPDR S&P Metals and Mining ETF
65.70
+0.27%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.98
+0.27%
XLF The Financial Select Sector SPDR Fund
47.61
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.45
+0.26%
HEDJ WisdomTree Europe Hedged Equity Fund
44.14
+0.25%
FTLS First Trust Long/Short Equity ETF
64.82
+0.25%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.21
+0.24%
IDMO Invesco S&P International Developed Momentum ETF
42.21
+0.24%
FV First Trust Dorsey Wright Focus 5 ETF
59.10
+0.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.49
+0.24%
FTXN First Trust Nasdaq Oil & Gas ETF
29.94
+0.23%
PSC Principal U.S. Small-Cap ETF
53.07
+0.23%
IOO iShares Global 100 ETF
100.15
+0.22%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.78
+0.21%
PSI Invesco Semiconductors ETF
57.05
+0.21%
USMF WisdomTree U.S. Multifactor Fund
49.84
+0.20%
BBEU JPMorgan BetaBuilders Europe ETF
60.62
+0.20%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.19
+0.20%
XMMO Invesco S&P MidCap Momentum ETF
125.03
+0.19%
RWK Invesco S&P MidCap 400 Revenue ETF
119.36
+0.18%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.00
+0.18%
IJK iShares S&P Mid-Cap 400 Growth ETF
93.91
+0.18%