Stockscreener 앱 받기
224.76
0.81%
1.80
시간 외 거래:
224.76
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-02 | $226.2 | $222.0 | $4.22 | 334,865.0 | +0.81% |
| 2026-01-30 | $226.9 | $221.8 | $5.12 | 649,582.0 | -1.75% |
| 2026-01-29 | $228.9 | $221.5 | $7.34 | 1,095,359.0 | -1.86% |
| 2026-01-28 | $232.2 | $230.2 | $2.00 | 1,880,112.0 | +0.71% |
| 2026-01-27 | $230.4 | $228.1 | $2.31 | 255,709.0 | +1.23% |
| 2026-01-26 | $227.7 | $225.0 | $2.70 | 248,758.0 | +0.72% |
| 2026-01-23 | $226.3 | $223.5 | $2.79 | 242,645.0 | +0.12% |
| 2026-01-22 | $226.1 | $224.0 | $2.08 | 286,315.0 | +0.74% |
| 2026-01-21 | $225.0 | $220.1 | $4.91 | 450,117.0 | +1.27% |
| 2026-01-20 | $223.8 | $220.0 | $3.76 | 556,285.0 | -2.58% |
| 2026-01-16 | $228.3 | $225.8 | $2.53 | 189,761.0 | -0.04% |
| 2026-01-15 | $229.3 | $226.2 | $3.12 | 256,278.0 | +0.53% |
| 2026-01-14 | $227.1 | $223.3 | $3.77 | 418,701.0 | -1.25% |
| 2026-01-13 | $229.3 | $226.9 | $2.37 | 309,640.0 | -0.08% |
| 2026-01-12 | $229.0 | $225.8 | $3.22 | 329,733.0 | +0.47% |
| 2026-01-09 | $227.8 | $224.3 | $3.48 | 252,675.0 | +1.02% |
| 2026-01-08 | $227.4 | $223.6 | $3.82 | 335,407.0 | -1.55% |
| 2026-01-07 | $229.6 | $227.7 | $1.90 | 235,101.0 | -0.06% |
| 2026-01-06 | $228.7 | $225.8 | $2.86 | 392,930.0 | +1.19% |
| 2026-01-05 | $228.4 | $225.2 | $3.13 | 405,580.0 | +0.17% |
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Information Technology Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Information Technology Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $226.2 | $222.0 | $4.22 | 669,730.0 | +0.81% |
| 2026-01 | $232.2 | $220.0 | $12.16 | 9,075,543.0 | -0.76% |
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $233.1 | $217.9 | $15.16 | 4,861,359.0 | +1.15% |
| 2025-11 | $239.2 | $209.6 | $29.65 | 5,874,761.0 | -5.15% |
| 2025-10 | $240.2 | $219.1 | $21.14 | 6,911,154.0 | +6.43% |
| 2025-09 | $224.0 | $202.4 | $21.60 | 5,516,518.0 | +7.14% |
| 2025-08 | $211.5 | $199.6 | $11.92 | 5,731,721.0 | +0.79% |
| 2025-07 | $210.0 | $193.9 | $16.13 | 5,772,847.0 | +4.32% |
| 2025-06 | $197.8 | $179.7 | $18.08 | 6,539,854.0 | +9.31% |
| 2025-05 | $184.0 | $164.8 | $19.26 | 7,219,725.0 | +10.42% |
| 2025-04 | $165.3 | $134.1 | $31.20 | 11,245,037.0 | +1.33% |
| 2025-03 | $179.0 | $156.7 | $22.33 | 9,640,992.0 | -9.36% |
| 2025-02 | $192.2 | $172.9 | $19.32 | 5,640,264.0 | -3.01% |
| 2025-01 | $193.1 | $178.6 | $14.44 | 7,046,144.0 | -0.77% |
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $183.0 | $9.96 | 5,376,630.0 | +0.79% |
| 2024-11 | $186.7 | $173.4 | $13.28 | 4,684,505.0 | +7.09% |
| 2024-10 | $182.0 | $169.0 | $13.03 | 4,775,414.0 | -0.86% |
| 2024-09 | $176.3 | $157.8 | $18.47 | 3,741,487.0 | +2.36% |
| 2024-08 | $174.3 | $147.0 | $27.30 | 6,419,795.0 | +0.88% |
| 2024-07 | $181.1 | $161.7 | $19.40 | 10,909,256.0 | -1.48% |
| 2024-06 | $176.3 | $157.7 | $18.63 | 3,764,015.0 | +8.08% |
| 2024-05 | $164.1 | $144.8 | $19.24 | 4,741,518.0 | +7.94% |
| 2024-04 | $157.1 | $142.1 | $15.01 | 4,625,909.0 | -5.65% |
| 2024-03 | $159.4 | $151.6 | $7.80 | 5,903,568.0 | +1.34% |
| 2024-02 | $155.5 | $146.6 | $8.94 | 4,784,228.0 | +4.80% |
| 2024-01 | $152.5 | $136.7 | $15.89 | 5,836,526.0 | +2.16% |
0.85%
자본화:
|
볼륨(24시간):