Stockscreener 앱 받기
306.30
1.00%
3.04
시간 외 거래:
306.22
-0.08
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $308.7 | $305.9 | $2.83 | 306,573.0 | +1.00% |
| 2026-10-01 | $304.1 | $299.6 | $4.54 | 344,817.0 | +1.07% |
| 2026-09-30 | $302.2 | $299.5 | $2.67 | 267,656.0 | +0.66% |
| 2026-09-29 | $300.6 | $297.4 | $3.24 | 215,107.0 | -0.17% |
| 2026-09-28 | $300.8 | $296.2 | $4.56 | 328,999.0 | -0.87% |
| 2026-09-25 | $302.1 | $299.3 | $2.85 | 222,886.0 | +0.79% |
| 2026-09-24 | $299.4 | $295.8 | $3.60 | 250,944.0 | -0.34% |
| 2026-09-23 | $302.1 | $297.8 | $4.32 | 210,209.0 | -0.55% |
| 2026-09-22 | $301.9 | $299.2 | $2.63 | 329,670.0 | +0.71% |
| 2026-09-21 | $299.7 | $293.8 | $5.90 | 299,886.0 | +2.62% |
| 2026-09-18 | $292.0 | $288.6 | $3.44 | 203,864.0 | +0.60% |
| 2026-09-17 | $290.6 | $287.8 | $2.85 | 218,322.0 | +2.20% |
| 2026-09-16 | $286.9 | $281.5 | $5.40 | 241,911.0 | +0.11% |
| 2026-09-15 | $285.4 | $283.0 | $2.33 | 246,099.0 | -0.34% |
| 2026-09-14 | $286.3 | $281.4 | $4.96 | 237,875.0 | -1.58% |
| 2026-09-11 | $290.6 | $287.7 | $2.89 | 184,046.0 | +1.24% |
| 2026-09-10 | $286.9 | $284.0 | $2.89 | 187,556.0 | -1.05% |
| 2026-09-09 | $290.0 | $287.5 | $2.54 | 190,522.0 | -0.16% |
| 2026-09-08 | $291.3 | $288.3 | $2.97 | 181,118.0 | -0.11% |
| 2026-09-04 | $291.0 | $288.5 | $2.46 | 191,870.0 | +0.29% |
| 2026-09-03 | $289.1 | $283.7 | $5.37 | 234,464.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $308.7 | $299.6 | $9.08 | 957,963.0 | +2.08% |
| 2026-09 | $302.2 | $281.4 | $20.79 | 4,754,999.0 | +4.35% |
| 2026-08 | $294.4 | $267.6 | $26.82 | 5,542,379.0 | +6.52% |
| 2026-07 | $283.1 | $257.9 | $25.18 | 6,240,393.0 | -5.47% |
| 2026-06 | $300.8 | $263.6 | $37.17 | 8,842,415.0 | -1.27% |
| 2026-05 | $290.1 | $248.0 | $42.05 | 6,502,033.0 | +17.43% |
| 2026-04 | $249.0 | $205.5 | $43.44 | 8,273,279.0 | +18.39% |
| 2026-03 | $220.8 | $198.2 | $22.62 | 12,283,244.0 | -3.93% |
| 2026-02 | $226.5 | $210.5 | $15.99 | 7,183,511.0 | -2.87% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):