SPDR S&P 400 Mid Cap Value【MDYV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P 400 Mid Cap Value (MDYV)
SPDR S&P 400 Mid Cap Value (MDYV) 과거

SPDR S&P 400 Mid Cap Value (MDYV)

83.00

0.79

(0.96%)

마감 19 2월 6:00AM

82.94

-0.06

(-0.07%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.13	1.38023696104	81.87	83.1158	81.12	127999	82.09864292	SP
4	-0.47	-0.563076554451	83.47	84.61	81.1	128623	83.02746027	SP
12	-3.84	-4.42192538001	86.84	87.57	78.93	594821	81.70435413	SP
26	6.25	8.14332247557	76.75	87.8066	73.92	404412	81.67522139	SP
52	11.59	16.2302198572	71.41	87.8066	70.145	270256	79.60746177	SP
156	13.94	20.1853460759	69.06	87.8066	57.6311	319718	70.13600052	SP
260	28.36	51.9033674963	54.64	87.8066	28.9	328620	64.10978548	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739921400	83	0.79	0.96	82.39	83	82.24	161619
1739575800	82.21	-0.05	-0.06	82.48	83.1158	82.135	52307
1739489400	82.26	0.71	0.87	81.78	82.28	81.5701	149388
1739403000	81.55	-0.64	-0.78	81.29	81.8077	81.12	91059
1739316600	82.19	0.06	0.07	81.87	82.3999	81.87	219242
1739230200	82.13	0.11	0.13	82.46	82.46	81.83	87422
1738971000	82.02	-1.2	-1.44	83.12	83.12	81.98	118241
1738884600	83.22	-0.14	-0.17	83.84	83.84	82.778	78017
1738798200	83.36	0.63	0.76	83.11	83.4037	82.78	68417
1738711800	82.73	0.61	0.74	82.09	82.79	82.06	112947
1738625400	82.12	-1.22	-1.46	81.69	82.7769	81.1	214811
1738366200	83.34	-0.89	-1.06	84.26	84.45	83.18	85727
1738279800	84.23	0.95	1.14	83.96	84.61	83.62	142142
1738193400	83.28	-0.22	-0.26	83.65	84.1371	82.96	126424
1738107000	83.5	-0.23	-0.27	83.77	83.95	83.2333	138486
1738020600	83.73	0.09	0.11	83.43	84.0798	83.28	118650
1737761400	83.64	0.1	0.12	83.57	83.9299	83.3901	75560
1737675000	83.54	0	0.00	83.54	83.54	83.54	0
1737588600	83.54	-0.7	-0.83	84.14	84.14	83.46	128511
1737502200	84.24	1.21	1.46	83.47	84.24	83.47	307858
1737156600	83.03	0.29	0.35	83.11	83.27	82.83	284764
1737070200	82.74	0.59	0.72	82.15	82.87	81.87	561504
1736983800	82.15	1.01	1.24	82.86	82.86	81.8841	1467641
1736897400	81.14	0.94	1.17	80.7	81.18	80.34	2218266
1736811000	80.2	0.89	1.12	78.96	80.2699	78.93	111090
1736551800	79.31	-1.2	-1.49	79.82	79.83	78.95	167242
1736379000	80.51	0.03	0.04	80.17	80.51	79.5625	88464
1736292600	80.48	-0.2	-0.25	81.04	81.3299	80.1283	98885
1736206200	80.68	0.05	0.06	81.06	81.7873	80.59	102688
1735947000	80.63	0.77	0.96	80.08	80.7294	79.54	84022
1735860600	79.86	-0.34	-0.42	80.88	80.98	79.64	551289
1735687800	80.2	0.33	0.41	80.2	80.59	79.8818	152247
1735601400	79.87	-0.42	-0.52	79.87	80.2	79.16	193059
1735342200	80.29	-0.71	-0.88	80.62	81.1221	79.93	127788
1735255800	81	0.28	0.35	80.42	81.1	80.23	128890
1735077840	80.72	0.58	0.72	80.25	80.77	79.9001	102753
1734996600	80.14	-0.19	-0.24	79.56	80.17	79.27	179280
1734737400	80.33	0.84	1.06	79.16	81.03	79.16	301494
1734651000	79.49	-0.24	-0.30	80.52	80.85	79.49	473539
1734564600	79.73	-3.2	-3.86	83.12	83.43	79.55	10595935
1734478200	82.93	-1.03	-1.23	83.65	83.6727	82.64	8117161
1734391800	83.96	-0.12	-0.14	83.99	84.5	83.91	330998
1734132600	84.08	-0.29	-0.34	84.49	84.49	83.75	105420
1734046200	84.37	-0.58	-0.68	84.79	85.03	84.37	157811
1733959800	84.95	0.49	0.58	85.01	85.17	84.6601	289813
1733873400	84.46	-0.64	-0.75	85.1	85.22	84.34	157874
1733787000	85.1	-0.37	-0.43	85.76	86.089	85.05	112880
1733527800	85.47	0.13	0.15	86.01	86.01	85.1654	129178
1733441400	85.34	-0.6	-0.70	85.91	86.015	85.33	138991
1733355000	85.94	0.12	0.14	85.78	85.98	85.3984	99655
1733268600	85.82	-0.43	-0.50	86.31	86.4588	85.5504	115063
1733182200	86.25	-0.37	-0.43	86.65	86.65	86.0433	174213
1732917840	86.62	0.11	0.13	86.85	87.08	86.51	100428
1732750200	86.51	-0.19	-0.22	86.98	87.57	86.46	220195
1732663800	86.7	-0.47	-0.54	86.84	86.85	86.25	969803
1732577400	87.17	1.31	1.53	86.62	87.8066	86.62	1528089
1732318200	85.86	1.39	1.65	84.68	85.91	84.68	104870
1732231800	84.47	1.38	1.66	83.44	84.67	83.3	201164
1732145400	83.09	0.11	0.13	82.87	83.12	82.44	305292
1732059000	82.98	0.13	0.16	82.1	82.98	82.07	872161

SPDR S&P 400 Mid Cap Value

Mercantile Ports and Log...

Societe Generale Effekten

Marriott International I...

HSBC MSCI Europe ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관