Invesco S&P 500 Low Volatility ETF【SPLV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P 500 Low Volatility ETF (SPLV)
Invesco S&P 500 Low Volatility ETF (SPLV) 과거

Invesco S&P 500 Low Volatility ETF (SPLV)

71.34

-0.38

(-0.53%)

마감 02 2월 6:00AM

71.34

0.01

(0.01%)

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.58	0.819672131148	70.76	72.18	70.74	1476883	71.51787033	SP
4	1.45	2.07468879668	69.89	72.18	68.17	1453519	70.28927299	SP
12	-1.35	-1.85720181593	72.69	75.14	68.17	1493667	71.54664599	SP
26	3.37	4.95806973665	67.97	75.14	66.56	1629896	70.83763299	SP
52	7.64	11.9937205651	63.7	75.14	62.365	1684400	67.58049349	SP
156	6.82	10.5703657781	64.52	75.14	55.99	2634280	64.0917845	SP
260	10.88	17.9953688389	60.46	75.14	38.576	3137492	60.33785595	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	71.34	-0.38	-0.53	71.41	71.775	71.24	1114797
1738279800	71.72	0.74	1.04	71.42	71.87	71.275	1650601
1738193400	70.98	-0.28	-0.39	71.17	71.503	70.93	1700364
1738107000	71.26	-0.88	-1.22	72.03	72.11	71.19	1001811
1738020600	72.14	1.06	1.49	71.34	72.18	71.23	2174522
1737761400	71.08	0.23	0.32	70.76	71.1569	70.74	1073135
1737675000	70.85	0	0.00	70.85	70.85	70.85	0
1737588600	70.85	-0.71	-0.99	71.49	71.51	70.81	1418745
1737502200	71.56	0.66	0.93	71.15	71.67	71.05	1509677
1737156600	70.9	0.22	0.31	70.88	71.19	70.72	1390068
1737070200	70.68	0.93	1.33	69.71	70.7162	69.71	1148892
1736983800	69.75	0.45	0.65	70.02	70.13	69.535	1309706
1736897400	69.3	0.5	0.73	68.95	69.345	68.84	1663332
1736811000	68.8	0.48	0.70	68.27	68.82	68.17	1359493
1736551800	68.32	-1.24	-1.78	69	69.28	68.29	2149181
1736379000	69.56	0.4	0.58	69.17	69.59	68.86	1515833
1736292600	69.16	0.03	0.04	69.27	69.73	68.98	1495259
1736206200	69.13	-0.91	-1.30	69.96	69.96	69.035	1136539
1735947000	70.04	0.33	0.47	69.89	70.16	69.62	1074324
1735860600	69.71	-0.29	-0.41	70.31	70.43	69.48	1501706
1735687800	70	0.16	0.23	70.05	70.23	69.68	1033758
1735601400	69.84	-0.58	-0.82	70.03	70.05	69.46	944657
1735342200	70.42	-0.33	-0.47	70.5	70.89	70.18	1674923
1735255800	70.75	0.04	0.06	70.53	70.8301	70.42	969816
1735077840	70.71	0.54	0.77	70.15	70.74	70.11	1189875
1734996600	70.17	-0.09	-0.13	70.01	70.255	69.595	1706110
1734737400	70.26	0.68	0.98	69.44	70.64	69.42	2992058
1734651000	69.58	-0.1	-0.14	69.82	70.275	69.55	3798423
1734564600	69.68	-1.46	-2.05	71.11	71.22	69.67	2928566
1734478200	71.14	-0.27	-0.38	71.19	71.5	70.995	1490156
1734391800	71.41	-0.37	-0.52	71.83	72.03	71.365	1338132
1734132600	71.78	-0.19	-0.26	71.97	72.13	71.68	1049486
1734046200	71.97	-0.07	-0.10	72.16	72.29	71.9	1096382
1733959800	72.04	-0.41	-0.57	72.54	72.67	71.975	1254001
1733873400	72.45	-0.02	-0.03	72.48	72.715	71.86	1573958
1733787000	72.47	-0.6	-0.82	73.05	73.13	72.43	1343477
1733527800	73.07	-0.41	-0.56	73.5	73.68	73.03	856713
1733441400	73.48	-0.05	-0.07	73.49	73.63	73.355	937052
1733355000	73.53	-0.2	-0.27	73.66	73.7	73.345	1158064
1733268600	73.73	-0.38	-0.51	74.25	74.33	73.71	1104598
1733182200	74.11	-0.74	-0.99	74.8	74.82	73.945	2106596
1732917840	74.85	0.08	0.11	74.82	75.04	74.74	593137
1732750200	74.77	0.21	0.28	74.7	75.14	74.7	1583581
1732663800	74.56	0.45	0.61	74.27	74.61	74.08	1056255
1732577400	74.11	0.15	0.20	74.2	74.44	73.87	1837548
1732318200	73.96	0.29	0.39	73.84	74.15	73.84	1210909
1732231800	73.67	0.77	1.06	73.06	73.725	72.78	2359034
1732145400	72.9	0.13	0.18	72.79	72.98	72.43	1312328
1732059000	72.77	-0.1	-0.14	72.61	72.9	72.29	2278483
1731972600	72.87	0.17	0.23	72.54	73.02	72.49	1457521
1731713400	72.7	-0.06	-0.08	72.61	72.9	72.485	1456211
1731627000	72.76	-0.61	-0.83	73.34	73.35	72.695	1040430
1731540600	73.37	0.12	0.16	73.28	73.505	73.185	1043066
1731454200	73.25	-0.22	-0.30	73.52	73.6	73.14	1975483
1731367800	73.47	0.32	0.44	73.32	73.89	73.32	1570952
1731108600	73.15	0.61	0.84	72.69	73.405	72.63	2304719
1731022200	72.54	-0.09	-0.12	72.78	72.8099	72.49	1539962
1730935800	72.63	1.2	1.68	72.96	73.12	72.15	3348015
1730849400	71.43	0.64	0.90	70.8	71.43	70.62	1201787
1730763000	70.79	-0.06	-0.08	70.96	71.1	70.49	799876
1730500200	70.85	-0.13	-0.18	71.26	71.47	70.83	1617022

Invesco S&P 500 Low Vola...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관