Stockscreener 앱 받기
114.36
1.49%
1.6735
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $115.2 | $112.6 | $2.59 | 8,892.0 | +1.49% |
| 2026-07-02 | $114.5 | $112.2 | $2.31 | 8,791.0 | -0.48% |
| 2026-07-01 | $115.1 | $113.2 | $1.90 | 5,472.0 | +0.77% |
| 2026-06-30 | $112.5 | $111.0 | $1.50 | 9,652.0 | +3.06% |
| 2026-06-29 | $109.0 | $107.1 | $1.97 | 8,631.0 | +3.39% |
| 2026-06-26 | $105.5 | $102.4 | $3.06 | 6,120.0 | +2.02% |
| 2026-06-25 | $104.3 | $102.8 | $1.53 | 10,874.0 | +0.11% |
| 2026-06-24 | $104.9 | $103.3 | $1.64 | 5,774.0 | -1.39% |
| 2026-06-23 | $105.9 | $103.1 | $2.81 | 7,836.0 | -0.15% |
| 2026-06-22 | $106.4 | $104.4 | $2.01 | 8,293.0 | -1.84% |
| 2026-06-18 | $108.3 | $105.0 | $3.29 | 7,903.0 | -0.13% |
| 2026-06-17 | $108.7 | $107.0 | $1.69 | 5,549.0 | -0.24% |
| 2026-06-16 | $109.2 | $107.2 | $1.94 | 5,953.0 | -1.86% |
| 2026-06-15 | $111.1 | $109.3 | $1.78 | 24,135.0 | +0.67% |
| 2026-06-12 | $110.3 | $108.0 | $2.27 | 7,205.0 | -1.80% |
| 2026-06-11 | $110.6 | $106.5 | $4.14 | 8,699.0 | +5.25% |
| 2026-06-10 | $107.5 | $104.9 | $2.57 | 5,510.0 | -1.42% |
| 2026-06-09 | $109.5 | $102.7 | $6.77 | 11,615.0 | -2.34% |
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Kensho Future Security Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FITE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Kensho Future Security Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $115.2 | $112.2 | $2.99 | 32,047.0 | +1.77% |
| 2026-06 | $118.6 | $102.4 | $16.20 | 210,783.0 | -4.02% |
| 2026-05 | $117.1 | $94.60 | $22.48 | 156,467.0 | +23.43% |
| 2026-04 | $97.35 | $85.58 | $11.77 | 216,121.0 | +10.88% |
| 2026-03 | $92.00 | $81.86 | $10.14 | 297,919.0 | -3.27% |
| 2026-02 | $92.43 | $85.02 | $7.41 | 185,413.0 | -3.94% |
| 2026-01 | $97.47 | $85.50 | $11.97 | 308,204.0 | +7.89% |
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.30 | $81.44 | $6.86 | 144,069.0 | +3.46% |
| 2025-11 | $88.67 | $77.72 | $10.95 | 161,024.0 | -6.11% |
| 2025-10 | $91.61 | $85.09 | $6.52 | 191,184.0 | +3.61% |
| 2025-09 | $85.99 | $77.90 | $8.09 | 131,649.0 | +6.53% |
| 2025-08 | $81.39 | $74.45 | $6.94 | 113,200.0 | +5.09% |
| 2025-07 | $78.71 | $74.81 | $3.90 | 109,451.0 | +0.62% |
| 2025-06 | $76.20 | $69.16 | $7.04 | 153,371.0 | +9.88% |
| 2025-05 | $70.12 | $64.53 | $5.59 | 154,041.0 | +8.06% |
| 2025-04 | $64.49 | $53.86 | $10.63 | 366,378.0 | +1.90% |
| 2025-03 | $66.69 | $61.62 | $5.07 | 191,847.0 | -4.62% |
| 2025-02 | $72.79 | $64.89 | $7.90 | 154,962.0 | -6.46% |
| 2025-01 | $71.41 | $65.90 | $5.51 | 208,608.0 | +5.07% |
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.71 | $65.27 | $4.44 | 180,957.0 | -2.13% |
| 2024-11 | $69.28 | $61.62 | $7.66 | 117,007.0 | +12.60% |
| 2024-10 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| 2024-09 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| 2024-08 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| 2024-07 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| 2024-06 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| 2024-05 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| 2024-04 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| 2024-03 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| 2024-02 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| 2024-01 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
0.12%
자본화:
|
볼륨(24시간):