Invesco Energy Exploration and Production ETF【PXE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco Energy Exploration and Production ETF (PXE)
Invesco Energy Exploration and Production ETF (PXE) 과거

Invesco Energy Exploration and Production ETF (PXE)

30.3677

-0.9323

(-2.98%)

마감 22 2월 6:00AM

30.42

0.0523

(0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0277	0.0912986156889	30.34	31.77	30.34	27023	31.04213041	SP
4	-1.5023	-4.7138374647	31.87	31.925	29.5601	25659	30.59207474	SP
12	-1.7923	-5.5730721393	32.16	32.6599	27.91	35828	30.20779055	SP
26	-1.1523	-3.65577411168	31.52	32.8388	27.91	39924	30.57949897	SP
52	-1.0123	-3.22594008923	31.38	37.48	27.91	39780	32.26863487	SP
156	6.5577	27.5417891642	23.81	37.48	22.2	107917	29.58536027	SP
260	17.2177	130.933079848	13.15	37.48	5.44	96009	25.3163381	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	30.3677	-0.93	-2.98	31.28	31.28	30.33	35498
1740094200	31.3	-0.02	-0.06	31.27	31.33	30.92	19810
1740007800	31.32	0.48	1.56	31.09	31.77	31.09	38430
1739921400	30.84	0.33	1.08	30.68	31.08	30.3502	32548
1739575800	30.51	0.34	1.13	30.34	30.87	30.34	17304
1739489400	30.17	0.16	0.53	30.03	30.23	29.78	14449
1739403000	30.01	-1.07	-3.44	30.84	30.99	29.97	45096
1739316600	31.0799	0.35	1.14	31.01	31.39	30.9897	24424
1739230200	30.73	1.03	3.47	30.04	30.82	30	14487
1738971000	29.7	-0.07	-0.24	29.95	29.98	29.69	16891
1738884600	29.77	-0.71	-2.33	30.55	30.55	29.59	26118
1738798200	30.48	-0.14	-0.46	30.58	30.6366	30.38	15054
1738711800	30.62	0.79	2.65	29.61	30.67	29.58	19629
1738625400	29.83	-0.08	-0.27	29.9	30.11	29.5601	38827
1738366200	29.91	-0.79	-2.57	30.67	30.67	29.88	27459
1738279800	30.7001	-0.16	-0.53	31.15	31.15	30.46	20406
1738193400	30.8643	0.08	0.26	30.66	31.02	30.66	23633
1738107000	30.7844	-0.2	-0.63	31.01	31.08	30.55	20272
1738020600	30.98	-0.43	-1.37	31.38	31.6	30.83	37668
1737761400	31.41	-0.28	-0.88	31.87	31.925	31.36	35009
1737675000	31.69	0	0.00	31.69	31.69	31.69	0
1737588600	31.69	-0.32	-1.00	31.88	32.170299	31.69	30645
1737502200	32.009999	-0.42	-1.29	32.34	32.34	31.81	140457
1737156600	32.4285	-0.09	-0.28	32.58	32.6	32.2119	19341
1737070200	32.52	0.08	0.25	32.27	32.6599	32.27	18723
1736983800	32.439999	0.48	1.50	32.259999	32.509999	32.119999	15554
1736897400	31.96	0.29	0.92	31.57	32.0144	31.5	30865
1736811000	31.67	0.67	2.16	31.14	31.97	31.14	26959
1736551800	31	0.38	1.24	31.18	31.53	30.8627	38827
1736379000	30.62	0.22	0.72	30.28	30.62	30.28	15661
1736292600	30.4	0.3	1.00	30.23	30.51	30.1	8349
1736206200	30.1	-0.15	-0.50	30.47	30.79	29.99	23271
1735947000	30.25	0.16	0.55	30.27	30.39	30.116	26006
1735860600	30.0852	0.49	1.64	30	30.2848	29.9196	21648
1735687800	29.6	0.42	1.44	29.25	29.72	29.25	27657
1735601400	29.18	0.48	1.69	28.85	29.45	28.75	52967
1735342200	28.6957	0.03	0.09	28.72	28.866	28.56	29701
1735255800	28.67	-0.05	-0.17	28.69	28.7701	28.43	22528
1735077840	28.72	0.36	1.27	28.45	28.72	28.23	14771
1734996600	28.36	0.06	0.21	28.05	28.41	27.91	33136
1734737400	28.3	0.21	0.75	28.04	28.56	28.04	212012
1734651000	28.09	-0.28	-0.99	28.71	28.77	28.06	95015
1734564600	28.37	-0.91	-3.09	29.26	29.3825	28.35	47930
1734478200	29.2753	-0.23	-0.80	29.29	29.295	28.86	35003
1734391800	29.51	-0.81	-2.67	30.21	30.21	29.51	95410
1734132600	30.32	-0.22	-0.72	30.62	30.62	30.251	16673
1734046200	30.54	-0.31	-1.00	30.76	30.76	30.4018	29439
1733959800	30.8471	0.55	1.80	30.47	30.85	30.4	28790
1733873400	30.3009	-0.31	-1.01	30.74	30.76	30.3009	31952
1733787000	30.61	0.39	1.30	30.49	30.9813	30.49	39109
1733527800	30.2185	-0.67	-2.17	30.87	30.87	30.03	34476
1733441400	30.89	-0.06	-0.19	31.04	31.3	30.8812	36924
1733355000	30.95	-0.92	-2.89	31.81	31.81	30.77	43849
1733268600	31.87	-0.11	-0.34	32.119999	32.119999	31.73	19064
1733182200	31.9784	-0.2	-0.61	32.22	32.22	31.47	65667
1732917840	32.174799	0.14	0.45	32.159999	32.22	32	18842
1732750200	32.031599	-0.02	-0.07	32.02	32.4814	32.02	29808
1732663800	32.054	-0.22	-0.67	32.33	32.33	31.92	41060
1732577400	32.270699	-0.43	-1.31	32.74	32.8388	32.27	211819
1732318200	32.7001	0.26	0.80	32.42	32.81	32.42	32023

Invesco Energy Explorati...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관