Stockscreener 앱 받기
270.66
2.70%
-7.35
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $274.2 | $268.6 | $5.65 | 108,267.0 | -2.52% |
| 2026-07-06 | $280.8 | $275.6 | $5.26 | 168,517.0 | +1.50% |
| 2026-07-02 | $283.1 | $271.4 | $11.67 | 326,615.0 | -2.18% |
| 2026-07-01 | $282.9 | $279.4 | $3.46 | 189,681.0 | -1.96% |
| 2026-06-30 | $286.2 | $278.7 | $7.56 | 308,334.0 | +2.60% |
| 2026-06-29 | $278.5 | $269.0 | $9.50 | 255,137.0 | +2.15% |
| 2026-06-26 | $274.8 | $269.8 | $5.01 | 317,116.0 | -1.22% |
| 2026-06-25 | $282.0 | $270.9 | $11.02 | 329,650.0 | +0.30% |
| 2026-06-24 | $279.2 | $272.2 | $7.07 | 297,305.0 | -0.73% |
| 2026-06-23 | $281.3 | $276.3 | $5.02 | 483,976.0 | -3.70% |
| 2026-06-22 | $291.1 | $286.1 | $5.01 | 272,119.0 | +0.40% |
| 2026-06-18 | $287.3 | $283.3 | $3.99 | 200,133.0 | +2.63% |
| 2026-06-17 | $285.2 | $278.7 | $6.52 | 521,512.0 | -0.77% |
| 2026-06-16 | $288.9 | $281.2 | $7.67 | 355,169.0 | -2.42% |
| 2026-06-15 | $289.0 | $285.9 | $3.11 | 370,073.0 | +3.38% |
| 2026-06-12 | $280.7 | $274.8 | $5.86 | 356,795.0 | +0.61% |
| 2026-06-11 | $277.7 | $268.0 | $9.70 | 417,771.0 | +3.28% |
| 2026-06-10 | $276.2 | $268.0 | $8.20 | 461,350.0 | -2.26% |
| 2026-06-09 | $283.7 | $263.6 | $20.05 | 1,025,907.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $283.1 | $268.6 | $14.55 | 793,080.0 | -5.11% |
| 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% |
0.17%
1.22%
자본화:
|
볼륨(24시간):