Stockscreener 앱 받기
222.78
1.08%
2.38
시간 외 거래:
222.90
0.12
+0.05%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $223.8 | $221.0 | $2.76 | 301,530.0 | +1.08% |
| 2025-11-25 | $220.9 | $214.7 | $6.19 | 264,155.0 | +0.32% |
| 2025-11-24 | $220.2 | $215.7 | $4.45 | 343,935.0 | +2.51% |
| 2025-11-21 | $217.1 | $209.6 | $7.52 | 379,429.0 | +0.42% |
| 2025-11-20 | $226.0 | $212.9 | $13.09 | 417,010.0 | -2.92% |
| 2025-11-19 | $222.4 | $217.9 | $4.57 | 223,795.0 | +0.67% |
| 2025-11-18 | $220.8 | $216.4 | $4.35 | 359,312.0 | -1.46% |
| 2025-11-17 | $225.4 | $219.9 | $5.57 | 255,356.0 | -1.69% |
| 2025-11-14 | $227.4 | $219.2 | $8.18 | 251,249.0 | +0.49% |
| 2025-11-13 | $229.4 | $223.1 | $6.30 | 284,461.0 | -2.77% |
| 2025-11-12 | $232.6 | $229.5 | $3.10 | 242,051.0 | +0.10% |
| 2025-11-11 | $231.3 | $229.0 | $2.31 | 234,638.0 | -0.93% |
| 2025-11-10 | $233.1 | $229.9 | $3.15 | 265,196.0 | +2.53% |
| 2025-11-07 | $227.0 | $221.4 | $5.62 | 455,661.0 | -0.18% |
| 2025-11-06 | $231.9 | $226.3 | $5.68 | 406,301.0 | -1.89% |
| 2025-11-05 | $233.8 | $230.4 | $3.41 | 270,990.0 | +0.33% |
| 2025-11-04 | $234.5 | $230.5 | $4.02 | 473,634.0 | -2.66% |
| 2025-11-03 | $239.2 | $235.9 | $3.28 | 306,377.0 | +0.35% |
| 2025-10-31 | $238.5 | $235.0 | $3.53 | 269,991.0 | +0.28% |
| 2025-10-30 | $238.3 | $235.6 | $2.72 | 245,923.0 | -1.22% |
| 2025-10-29 | $240.2 | $236.9 | $3.32 | 468,176.0 | +0.76% |
| 2025-10-28 | $238.0 | $235.2 | $2.76 | 345,362.0 | +0.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $239.2 | $209.6 | $29.65 | 6,036,610.0 | -5.79% |
| 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% |
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $144.7 | $135.2 | $9.55 | 4,396,041.0 | +4.51% |
| 2023-11 | $138.8 | $121.6 | $17.21 | 4,732,251.0 | +13.21% |
| 2023-10 | $128.9 | $118.4 | $10.48 | 4,292,450.0 | -1.24% |
| 2023-09 | $132.7 | $120.3 | $12.42 | 4,268,421.0 | -6.51% |
| 2023-08 | $134.7 | $121.8 | $12.93 | 5,294,436.0 | -2.16% |
| 2023-07 | $136.8 | $127.7 | $9.05 | 4,677,842.0 | +2.87% |
| 2023-06 | $132.0 | $122.4 | $9.59 | 5,420,937.0 | +5.92% |
| 2023-05 | $125.9 | $110.8 | $15.10 | 4,946,580.0 | +8.55% |
| 2023-04 | $114.2 | $108.9 | $5.33 | 2,941,279.0 | -0.29% |
| 2023-03 | $114.0 | $101.5 | $12.47 | 5,523,426.0 | +9.44% |
| 2023-02 | $110.0 | $103.1 | $6.91 | 3,819,250.0 | +0.42% |
| 2023-01 | $104.8 | $91.74 | $13.06 | 3,574,597.0 | +9.70% |
0.64%
자본화:
|
볼륨(24시간):