기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Invesco S&P 500 GARP ETF | SPGP | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.15 |
SPGP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 103.47 | 104.73 | 102.78 | 103.97 | 246,460 | 0.68 | 0.66% |
1개월 | 100.18 | 104.73 | 99.11 | 102.04 | 266,273 | 3.97 | 3.96% |
3개월 | 100.40 | 107.13 | 99.11 | 102.97 | 276,494 | 3.75 | 3.74% |
6개월 | 92.37 | 107.13 | 92.1551 | 98.94 | 331,535 | 11.78 | 12.75% |
1년 | 84.51 | 107.13 | 84.07 | 95.08 | 319,283 | 19.64 | 23.24% |
3년 | 86.27 | 107.13 | 73.71 | 90.63 | 215,397 | 17.88 | 20.73% |
5년 | 55.10 | 107.13 | 36.96 | 85.54 | 160,415 | 49.05 | 89.02% |
SPGP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 104.15 | -0.58 | -0.55% | 104.70 | 104.73 | 104.08 | 191,060 |
16 5월(5) 2024 | 104.73 | 1.15 | 1.11% | 104.17 | 104.73 | 103.53 | 516,355 |
15 5월(5) 2024 | 103.58 | 0.56 | 0.54% | 103.29 | 103.61 | 103.03 | 134,150 |
14 5월(5) 2024 | 103.02 | 0.03 | 0.03% | 103.34 | 103.56 | 102.81 | 215,845 |
11 5월(5) 2024 | 102.99 | -0.11 | -0.11% | 103.47 | 103.51 | 102.78 | 174,889 |
10 5월(5) 2024 | 103.10 | 0.83 | 0.81% | 102.35 | 103.11 | 102.17 | 492,224 |
09 5월(5) 2024 | 102.27 | -0.26 | -0.25% | 102.05 | 102.53 | 101.90 | 214,877 |
08 5월(5) 2024 | 102.53 | 0.25 | 0.24% | 102.55 | 103.01 | 102.53 | 199,893 |
07 5월(5) 2024 | 102.28 | 0.77 | 0.76% | 102.21 | 102.42 | 101.96 | 279,947 |
04 5월(5) 2024 | 101.51 | 1.30 | 1.30% | 101.42 | 101.93 | 100.9301 | 173,289 |
03 5월(5) 2024 | 100.21 | 0.89 | 0.90% | 100.19 | 100.4833 | 99.11 | 326,331 |
02 5월(5) 2024 | 99.32 | -1.09 | -1.09% | 100.04 | 100.83 | 99.1659 | 365,834 |
01 5월(5) 2024 | 100.41 | -2.47 | -2.40% | 102.59 | 102.59 | 100.41 | 234,324 |
30 4월(4) 2024 | 102.88 | 0.77 | 0.75% | 102.29 | 102.96 | 102.29 | 184,346 |
27 4월(4) 2024 | 102.11 | 0.39 | 0.38% | 101.76 | 102.50 | 101.4905 | 328,797 |
26 4월(4) 2024 | 101.72 | 0.26 | 0.26% | 101.06 | 101.872 | 100.30 | 311,235 |
25 4월(4) 2024 | 101.46 | -0.12 | -0.12% | 101.75 | 102.14 | 100.97 | 190,220 |
24 4월(4) 2024 | 101.58 | 0.81 | 0.80% | 100.66 | 101.75 | 100.49 | 209,171 |
23 4월(4) 2024 | 100.77 | 0.70 | 0.70% | 100.46 | 101.4235 | 99.6525 | 356,485 |
20 4월(4) 2024 | 100.07 | 0.04 | 0.04% | 100.18 | 100.91 | 99.76 | 226,189 |
19 4월(4) 2024 | 100.03 | -0.54 | -0.54% | 101.09 | 101.14 | 99.8499 | 256,077 |
18 4월(4) 2024 | 100.57 | -0.95 | -0.94% | 101.54 | 101.87 | 100.486 | 532,347 |