Invesco S&P 500 High Beta ETF【SPHB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P 500 High Beta ETF (SPHB)
Invesco S&P 500 High Beta ETF (SPHB) 과거

Invesco S&P 500 High Beta ETF (SPHB)

78.55

-2.37

(-2.93%)

마감 30 3월 5:00AM

78.61

0.06

(0.08%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.58	-3.18008135092	81.13	84.754	78.53	456632	81.60364292	SP
4	-7.21	-8.40718283582	85.76	87.635	77.76	381276	81.74364155	SP
12	-10.62	-11.9098351463	89.17	96.15	77.76	284977	86.57472958	SP
26	-10.58	-11.8703018064	89.13	96.15	77.76	238686	88.51571165	SP
52	-8.85	-10.1258581236	87.4	96.15	76.02	322966	85.50115587	SP
156	2.51	3.30089426618	76.04	96.15	54.6	491304	73.66235227	SP
260	49.27	168.271857923	29.28	96.15	26.68	563188	69.18827783	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201000	78.55	-2.37	-2.93	80.53	80.77	78.28	557440
1743114600	80.92	-1.16	-1.41	81.43	81.89	80.4	1408040
1743028200	82.08	-2.1	-2.49	84.07	84.255	81.65	389324
1742941800	84.18	-0.16	-0.19	84.42	84.754	83.92	146605
1742855400	84.34	2.22	2.70	83.45	84.55	83.45	101031
1742596200	82.12	-0.06	-0.07	81.13	82.27	80.57	238160
1742509800	82.18	-0.54	-0.65	81.94	83.2	81.87	131955
1742423400	82.72	1.29	1.58	81.58	83.74	81.43	188434
1742337000	81.43	-1.29	-1.56	82.04	82.15	81.06	218998
1742250600	82.72	1.36	1.67	81.38	83.345	81.38	269671
1741991400	81.36	2.7	3.43	79.95	81.48	79.82	278306
1741905000	78.66	-1.59	-1.98	80.16	80.41	78.21	184397
1741818600	80.25	1.27	1.61	80.77	81.16	79.54	332412
1741732200	78.98	-0.17	-0.21	79.03	80.14	77.76	512165
1741645800	79.15	-3.2	-3.89	80.68	81.03	78.19	519598
1741390200	82.35	0.88	1.08	81.33	82.61	79.79	436459
1741303800	81.47	-2.92	-3.46	82.5	83.62	81.21	508994
1741217400	84.39	1.54	1.86	83.18	84.56	82.35	414454
1741131000	82.85	-0.92	-1.10	82.78	84.69	80.8188	921804
1741044600	83.77	-3.1	-3.57	87.63	87.635	83.16	303081
1740785400	86.87	0.74	0.86	85.76	86.95	85.1	182612
1740699000	86.13	-3.25	-3.64	89.85	89.96	86.07	284938
1740612600	89.38	1.43	1.63	89.26	90.56	88.96	311322
1740526200	87.95	-1.44	-1.61	89.13	89.13	87.24	174728
1740439800	89.39	-1.51	-1.66	91.19	91.29	88.805	468350
1740180600	90.9	-3.19	-3.39	94.52	94.52	90.58	260833
1740094200	94.09	-1.03	-1.08	94.66	94.95	93.05	267924
1740007800	95.12	-0.01	-0.01	94.91	96.15	94.47	357944
1739921400	95.13	1.72	1.84	94.15	95.16	94.09	211764
1739575800	93.41	0.85	0.92	92.9	93.43	92.83	96315
1739489400	92.56	1.16	1.27	91.83	92.63	91.54	233154
1739403000	91.4	-0.11	-0.12	90.56	91.6	90.42	169467
1739316600	91.51	-1.1	-1.19	91.67	92.28	91.35	148561
1739230200	92.61	1.29	1.41	92.2	92.64	91.8508	92678
1738971000	91.32	-0.52	-0.57	92.31	92.89	91.02	304100
1738884600	91.84	0.36	0.39	91.57	92.25	91.19	110253
1738798200	91.48	0.56	0.62	91.06	91.67	90.4	71400
1738711800	90.92	1.04	1.16	90.41	90.98	90.4	91199
1738625400	89.88	-1.43	-1.57	89.03	90.5	88.51	563815
1738366200	91.31	-0.88	-0.95	92.35	93.2663	91.18	142931
1738279800	92.19	1.33	1.46	91.57	92.59	91.5	143037
1738193400	90.86	-0.17	-0.19	91.36	91.48	90.35	394982
1738107000	91.03	0.48	0.53	90.88	91.32	89.54	191702
1738020600	90.55	-3.95	-4.18	91.37	91.88	89.48	240246
1737761400	94.5	-0.31	-0.33	95.41	95.41	94.34	154545
1737675000	94.81	0	0.00	94.81	94.81	94.81	0
1737588600	94.81	0.93	0.99	94.96	95.42	94.77	150206
1737502200	93.88	1.43	1.55	93.4	94.17	92.97	143584
1737156600	92.45	1.15	1.26	92.65	92.783	92.13	187264
1737070200	91.3	0.44	0.48	91.54	91.93	90.82	219270
1736983800	90.86	1.5	1.68	91.41	91.59	90.73	214200
1736897400	89.36	0.74	0.84	89.48	89.92	88.63	166421
1736811000	88.62	-0.39	-0.44	87.51	88.65	87.2	505607
1736551800	89.01	-1.25	-1.38	89.44	89.66	88.49	506386
1736379000	90.26	-0.7	-0.77	90.4	90.49	89.35	211762
1736292600	90.96	-1.08	-1.17	92.45	92.61	90.48	222609
1736206200	92.04	1.36	1.50	91.95	93.06	91.83	298803
1735947000	90.68	2.05	2.31	89.17	90.68	88.97	171576
1735860600	88.63	-0.02	-0.02	89.51	89.8	87.99	372944
1735687800	88.65	-0.39	-0.44	89.3	89.615	88.3	663223
1735601400	89.04	-1.38	-1.53	89.07	89.68	88.07	472341

Invesco S&P 500 High Bet...

Simon International Fina...

Country of Berlin

Republic Of Austria

Raiffeisen Bank

Nykredit Realkredit AS

Caisse Francaise de Fina...

Six Finance Luxembourg

Republic of Greece

DAXglobal Asia Food and ...

DNB Boligkreditt AS

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관