Stockscreener 앱 받기
187.98
1.48%
2.75
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $189.3 | $183.0 | $6.26 | 291,850.0 | +1.48% |
| 2024-12-19 | $187.5 | $185.0 | $2.55 | 391,890.0 | +0.05% |
| 2024-12-18 | $192.8 | $184.4 | $8.42 | 362,774.0 | -3.35% |
| 2024-12-17 | $192.1 | $190.2 | $1.91 | 278,336.0 | -0.64% |
| 2024-12-16 | $193.0 | $190.4 | $2.51 | 266,107.0 | +1.18% |
| 2024-12-13 | $192.2 | $189.1 | $3.16 | 191,691.0 | +0.47% |
| 2024-12-12 | $190.4 | $188.9 | $1.49 | 168,018.0 | -0.40% |
| 2024-12-11 | $191.0 | $188.5 | $2.53 | 227,855.0 | +1.49% |
| 2024-12-10 | $190.3 | $187.0 | $3.38 | 279,059.0 | -1.40% |
| 2024-12-09 | $191.6 | $189.9 | $1.77 | 278,114.0 | -0.75% |
| 2024-12-06 | $192.4 | $191.1 | $1.28 | 203,424.0 | +0.51% |
| 2024-12-05 | $191.8 | $190.5 | $1.24 | 252,522.0 | -0.50% |
| 2024-12-04 | $191.8 | $190.0 | $1.80 | 250,535.0 | +2.04% |
| 2024-12-03 | $187.9 | $185.9 | $2.04 | 267,329.0 | +0.47% |
| 2024-12-02 | $187.6 | $185.4 | $2.15 | 302,711.0 | +0.93% |
| 2024-11-29 | $185.6 | $184.0 | $1.63 | 102,048.0 | +1.00% |
| 2024-11-27 | $184.8 | $181.6 | $3.22 | 283,005.0 | -1.12% |
| 2024-11-26 | $186.3 | $184.8 | $1.50 | 197,751.0 | +0.32% |
| 2024-11-25 | $186.7 | $184.2 | $2.49 | 273,458.0 | +0.01% |
| 2024-11-22 | $185.0 | $183.7 | $1.33 | 446,996.0 | +0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $183.0 | $9.96 | 4,304,065.0 | +1.46% |
| 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% |
Fidelity Msci Information Technology Index Etf 주식 (FTEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $105.6 | $91.98 | $13.66 | 3,760,158.0 | -8.14% |
| 2022-11 | $103.2 | $89.86 | $13.30 | 3,469,237.0 | +5.31% |
| 2022-10 | $99.02 | $86.19 | $12.83 | 4,045,604.0 | +7.45% |
| 2022-09 | $106.5 | $90.84 | $15.68 | 4,301,502.0 | -11.98% |
| 2022-08 | $115.8 | $103.3 | $12.52 | 4,154,007.0 | -5.61% |
| 2022-07 | $109.7 | $95.09 | $14.61 | 3,783,960.0 | +13.42% |
| 2022-06 | $109.3 | $92.78 | $16.53 | 6,214,660.0 | -9.66% |
| 2022-05 | $114.4 | $96.76 | $17.66 | 9,318,668.0 | -1.62% |
| 2022-04 | $125.2 | $107.7 | $17.49 | 6,275,881.0 | -11.78% |
| 2022-03 | $127.0 | $108.2 | $18.82 | 7,662,095.0 | +3.06% |
| 2022-02 | $127.0 | $109.2 | $17.85 | 7,945,831.0 | -4.28% |
| 2022-01 | $136.8 | $112.6 | $24.19 | 9,617,382.0 | -7.85% |
1.17%
0.28%
자본화:
|
볼륨(24시간):