SPDR Portfolio S&P 400 Mid Cap ETF【SPMD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) 과거

SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

56.79

0.26

(0.46%)

마감 21 1월 6:00AM

56.77

-0.02

(-0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.32	4.25922526161	54.47	56.77	53.87	1118684	55.26163252	SP
4	2.41	4.43177638838	54.38	56.77	53.87	1409730	55.0532355	SP
12	1.75	3.17950581395	55.04	59.9366	53.87	1180224	56.36160465	SP
26	2.7	4.99168053245	54.09	59.9366	49.12	1099031	54.88493639	SP
52	9.81	20.8812260536	46.98	59.9366	46.81	1131235	52.78287312	SP
156	8.52	17.6507147296	48.27	59.9366	38.21	979124	47.39940791	SP
260	19.81	53.5694970254	36.98	59.9366	20.6421	989760	43.72453183	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	56.79	0.26	0.46	56.94	56.9853	56.67	1355194
1737070200	56.53	0.43	0.77	56.18	56.65	55.96	755686
1736983800	56.1	0.72	1.30	56.6	56.61	55.9434	982748
1736897400	55.38	0.64	1.17	55.09	55.4899	54.89	1214714
1736811000	54.74	0.43	0.79	53.96	54.77	53.87	1363706
1736551800	54.31	-0.8	-1.45	54.47	54.5899	54.055	1280585
1736379000	55.11	0.13	0.24	54.78	55.11	54.41	3527179
1736292600	54.98	-0.34	-0.61	55.57	55.67	54.6898	1348874
1736206200	55.32	0.1	0.18	55.56	55.91	55.23	1188942
1735947000	55.22	0.67	1.23	54.83	55.2799	54.4285	1328116
1735860600	54.55	-0.14	-0.26	55.09	55.2697	54.3716	1404788
1735687800	54.69	0.1	0.18	54.8	55.04	54.51	1710700
1735601400	54.59	-0.38	-0.69	54.62	54.85	54.075	1257828
1735342200	54.97	-0.54	-0.97	55.17	55.5	54.6001	1025953
1735255800	55.51	0.21	0.38	55.04	55.56	54.935	1386499
1735077840	55.3	0.42	0.77	54.96	55.305	54.72	463777
1734996600	54.88	-0.07	-0.13	54.65	54.92	54.33	2566697
1734737400	54.95	0.39	0.71	54.38	55.52	54.29	1287300
1734651000	54.56	-0.11	-0.20	55.2	55.49	54.54	1321858
1734564600	54.67	-2.21	-3.89	57.06	57.16	54.56	1402429
1734478200	56.88	-0.64	-1.11	57.23	57.46	56.7001	1292300
1734391800	57.52	-0.06	-0.10	57.57	57.9099	57.37	3644087
1734132600	57.58	-0.28	-0.48	57.94	57.94	57.3302	813704
1734046200	57.86	-0.32	-0.55	58.15	58.245	57.8495	713019
1733959800	58.18	0.36	0.62	58.24	58.35	57.965	776220
1733873400	57.82	-0.41	-0.70	58.25	58.27	57.655	1252689
1733787000	58.23	-0.25	-0.43	58.72	58.84	58.19	848261
1733527800	58.48	0.01	0.02	58.85	58.9	58.33	773451
1733441400	58.47	-0.47	-0.80	58.94	58.96	58.415	704569
1733355000	58.94	0.16	0.27	58.88	58.9807	58.61	855975
1733268600	58.78	-0.16	-0.27	59	59.08	58.56	828491
1733182200	58.94	-0.2	-0.34	59.19	59.19	58.74	1659663
1732917840	59.14	0.08	0.14	59.31	59.55	59.1	523823
1732750200	59.06	-0.17	-0.29	59.48	59.7998	58.97	683995
1732663800	59.23	-0.33	-0.55	59.34	59.4	58.915	997053
1732577400	59.56	0.95	1.62	59.17	59.9366	59.17	1245964
1732318200	58.61	0.94	1.63	57.95	58.675	57.92	1265180
1732231800	57.67	0.92	1.62	57.01	57.8	56.82	1186289
1732145400	56.75	0.35	0.62	56.45	56.76	56.13	1274028
1732059000	56.4	-0.01	-0.02	55.97	56.51	55.78	836491
1731972600	56.41	0.13	0.23	56.35	56.6	56.19	825078
1731713400	56.28	-0.63	-1.11	56.81	56.87	56.15	1125074
1731627000	56.91	-0.5	-0.87	57.61	57.655	56.78	766375
1731540600	57.41	-0.32	-0.55	57.89	58.02	57.38	835626
1731454200	57.73	-0.61	-1.05	58.16	58.36	57.55	966739
1731367800	58.34	0.5	0.86	58.28	58.54	58.2	853387
1731108600	57.84	0.31	0.54	57.57	57.93	57.423	1173850
1731022200	57.53	-0.11	-0.19	57.67	57.9	57.425	1727859
1730935800	57.64	2.3	4.16	57.59	57.675	56.75	1880584
1730849400	55.34	0.77	1.41	54.4	55.35	54.24	835706
1730763000	54.57	0.19	0.35	54.36	54.99	54.34	841708
1730500200	54.38	0.1	0.18	54.61	54.88	54.33	1064849
1730413800	54.28	-0.74	-1.34	54.95	55.04	54.28	1444612
1730327400	55.02	-0.06	-0.11	54.89	55.65	54.86	769504
1730241000	55.08	0.03	0.05	54.73	55.1	54.54	813705
1730154600	55.05	0.57	1.05	54.76	55.15	54.72	932442
1729895400	54.48	-0.34	-0.62	55.04	55.06	54.34	965161
1729809000	54.82	0.09	0.16	54.93	54.945	54.5716	1159836
1729722600	54.73	-0.31	-0.56	54.84	55.04	54.3499	948264
1729636200	55.04	-0.36	-0.65	55.17	55.2129	54.82	1808013
1729549800	55.4	-0.65	-1.16	55.985	56.04	55.2901	806719

SPDR Portfolio S&P 400 M...

High Tech Metals

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관