Invesco S&P 500 Minimum Variance ETF【SPMV】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 Minimum Variance ETF (SPMV)
Invesco S&P 500 Minimum Variance ETF (SPMV) 과거

Invesco S&P 500 Minimum Variance ETF (SPMV)

46.5657

0.2482

(0.54%)

마감 20 1월 6:00AM

46.68

0.1143

(0.25%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9657	2.11776315789	45.6	46.68	44.85	63	45.34304937	SP
4	0.7469	1.63011689525	45.8188	46.7743	44.85	76	45.99067529	SP
12	-0.5484	-1.16398275675	47.1141	48.33	44.85	396	47.36935521	SP
26	1.6889	3.76341450371	44.8768	48.33	42.823	467	46.47192593	SP
52	6.8342	17.2009614538	39.7315	48.33	39.52	1267	42.81069158	SP
156	6.5141	16.2642690929	40.0516	48.33	32.91	1886	38.74029801	SP
260	13.9826	42.9136576937	32.5831	48.33	22.2294	2211	36.09498383	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	46.5657	0.25	0.54	46.49	46.68	46.49	260
1737070200	46.3175	0.34	0.74	45.9769	46.3175	45.9769	3
1736983800	45.9769	0.51	1.11	45.4718	45.9769	45.4718	27
1736897400	45.4718	0.22	0.48	45.2558	45.4718	45.2558	38
1736811000	45.2558	0.16	0.37	44.85	45.2558	44.85	228
1736551800	45.0912	-0.81	-1.76	45.6	45.6	45.01	20
1736379000	45.8971	0.15	0.32	45.9	45.9	45.8971	6
1736292600	45.752	-0.23	-0.51	46.04	46.04	45.752	23
1736206200	45.9852	-0.13	-0.28	46.1155	46.1155	45.92	11
1735947000	46.1155	0.32	0.69	45.8004	46.1155	45.8004	202
1735860600	45.8004	-0.1	-0.21	45.8975	45.8975	45.8004	1
1735687800	45.8975	-0.09	-0.19	45.9855	45.9855	45.79	254
1735601400	45.9855	-0.43	-0.92	46.005	46.005	45.9855	2
1735342200	46.4144	-0.36	-0.77	46.61	46.61	46.4144	35
1735255800	46.7743	0.07	0.16	46.701	46.7743	46.701	57
1735077840	46.701	0.32	0.69	46.3792	46.701	46.3792	3
1734996600	46.3792	0.14	0.30	46.0613	46.3792	46.0613	383
1734737400	46.2425	0.42	0.92	45.8188	46.2425	45.8188	1
1734651000	45.8188	-0.13	-0.27	45.9451	45.9451	45.8188	7
1734564600	45.9451	-1.1	-2.34	47.0479	47.0479	45.9451	231
1734478200	47.0479	-0.28	-0.60	47.23	47.23	46.96	186
1734391800	47.3306	-0.02	-0.05	47.29	47.5	47.29	262
1734132600	47.3543	0.14	0.29	47.28	47.3543	47.2701	1330
1734046200	47.2179	-0.32	-0.68	47.49	47.49	47.2179	86
1733959800	47.541	0.23	0.48	47.45	47.541	47.45	184
1733873400	47.3139	-0.51	-1.06	47.819	47.819	47.3139	51
1733787000	47.819	-0.36	-0.74	48.22	48.22	47.819	1037
1733527800	48.1749	-0.05	-0.11	48.2271	48.2271	48.1749	167
1733441400	48.2271	0.04	0.08	48.33	48.33	48.167	566
1733355000	48.1907	0.25	0.53	47.9368	48.23	47.9368	30
1733268600	47.9368	-0.12	-0.26	48.1	48.1	47.9368	480
1733182200	48.0617	-0.12	-0.25	48.1807	48.1807	48	54
1732917840	48.1807	0.14	0.28	48.0452	48.2	48.0452	105
1732750200	48.0452	-0.08	-0.16	48.1202	48.1567	48.0452	261
1732663800	48.1202	0.38	0.79	47.742	48.1202	47.742	51
1732577400	47.742	0.12	0.26	47.74	47.742	47.74	85
1732318200	47.6192	0.21	0.44	47.4097	47.6192	47.4097	3153
1732231800	47.4097	0.41	0.86	47.0036	47.4097	47.0036	101
1732145400	47.0036	0.05	0.10	47	47.0036	47	183
1732059000	46.956	0.03	0.05	46.9307	46.956	46.9307	1
1731972600	46.9307	0.09	0.20	46.86	46.9307	46.84	1069
1731713400	46.8382	-0.43	-0.90	47.09	47.09	46.8382	12
1731627000	47.2644	-0.43	-0.91	47.6986	47.6986	47.2644	1027
1731540600	47.6986	0.17	0.36	47.76	47.76	47.6986	235
1731454200	47.5293	-0.15	-0.32	47.84	47.84	47.5293	66
1731367800	47.6816	-0.07	-0.14	48	48	47.6816	117
1731108600	47.75	0.38	0.80	47.36	47.77	47.36	6801
1731022200	47.3693	0.16	0.34	47.2093	47.3693	47.2093	52
1730935800	47.2093	0.6	1.28	47.16	47.2093	46.97	1010
1730849400	46.6125	0.51	1.10	46.15	46.6125	46.1	503
1730763000	46.1053	-0.09	-0.19	46.1935	46.1935	46.03	772
1730500200	46.1935	0.04	0.09	46.23	46.25	46.1935	554
1730413800	46.1542	-0.58	-1.24	46.7345	46.7345	46.1542	3
1730327400	46.7345	-0.15	-0.31	46.8818	46.93	46.7345	359
1730241000	46.8818	-0.09	-0.20	46.72	47	46.72	161
1730154600	46.9739	0.09	0.19	46.8839	46.9739	46.8839	72
1729895400	46.8839	-0.23	-0.49	47.1141	47.1141	46.8839	11
1729809000	47.1141	0.03	0.07	47.0808	47.24	47.0808	39
1729722600	47.0808	-0.24	-0.51	47.3225	47.3225	47.0808	71
1729636200	47.3225	0.03	0.06	47.18	47.38	47.18	302
1729549800	47.2918	-0.3	-0.64	47.5942	47.5942	47.2454	337

Invesco S&P 500 Minimum ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관