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)

44.1308

-0.88

(-1.96%)

마감 11 4월 5:00AM

44.1308

0.00

( 0.00% )

시간외 단일가: 5:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4392	-3.15821812596	45.57	45.57	42.22	637	43.54248316	SP
4	-1.9764	-4.28653225527	46.1072	47.2189	42.22	407	45.37088554	SP
12	-2.3592	-5.07463970746	46.49	48.25	42.22	430	46.77764991	SP
26	-2.6724	-5.70986599207	46.8032	48.33	42.22	405	47.08150372	SP
52	2.3174	5.54224243903	41.8134	48.33	40.6923	450	45.69855715	SP
156	3.4915	8.59143735251	40.6393	48.33	32.91	1723	38.75568637	SP
260	16.3008	58.5727632052	27.83	48.33	27.16	2191	36.3854322	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744324200	44.1308	-0.88	-1.96	44.65	44.65	44.1308	108
1744237800	45.0145	2.63	6.21	42.22	45.0145	42.22	153
1744151400	42.3822	-0.59	-1.37	44.15	44.15	42.3822	7
1744065000	42.9698	-0.49	-1.13	42.49	42.9698	42.49	82
1743805800	43.46	-2.62	-5.69	45.57	45.57	43.46	2833
1743719400	46.08	-0.83	-1.78	46.5	46.639	46.08	1514
1743633000	46.9149	0.08	0.17	46.8369	46.9149	46.7699	284
1743546600	46.8369	-0.08	-0.16	46.96	46.96	46.8369	94
1743460200	46.9121	0.36	0.78	46.42	46.9121	46.42	22
1743201000	46.5495	-0.45	-0.96	46.9993	46.9993	46.5495	1680
1743114600	46.9993	0.24	0.51	46.81	47.035	46.81	625
1743028200	46.7601	-0.04	-0.09	46.8044	46.8044	46.7601	63
1742941800	46.8044	-0.21	-0.44	47.0124	47.0124	46.8044	42
1742855400	47.0124	0.24	0.52	47.07	47.07	47.0124	17
1742596200	46.7694	-0.15	-0.33	46.9243	46.9243	46.7694	53
1742509800	46.9243	-0.07	-0.15	46.9	46.96	46.9	235
1742423400	46.9962	0.24	0.52	46.7549	46.9962	46.7549	22
1742337000	46.7549	-0.46	-0.98	47.2189	47.2189	46.7549	3
1742250600	47.2189	0.45	0.97	46.7674	47.2189	46.7674	115
1741991400	46.7674	0.66	1.43	46.1072	46.7674	46.1072	194
1741905000	46.1072	-0.33	-0.70	46.41	46.41	46.1072	15
1741818600	46.4336	-0.16	-0.34	46.79	46.79	46.4336	210
1741732200	46.5902	-0.48	-1.02	47.07	47.07	46.5902	102
1741645800	47.07	-0.48	-1.00	47.2	47.2	47.048304	536
1741390200	47.5461	0.4	0.85	47.1445	47.5461	47.1445	352
1741303800	47.1445	-0.6	-1.26	47.34	47.34	47.1445	47
1741217400	47.7457	0.35	0.74	47.3959	47.7457	47.3959	65
1741131000	47.3959	-0.48	-1.01	47.74	47.74	47.3959	4000
1741044600	47.8785	-0.25	-0.52	48.25	48.25	47.8785	95
1740785400	48.1299	0.62	1.31	47.5094	48.1299	47.5094	2
1740699000	47.5094	-0.34	-0.71	48.09	48.0976	47.5094	5052
1740612600	47.8496	-0.16	-0.33	48.055	48.055	47.8496	3
1740526200	48.0093	0.11	0.23	48	48.0093	47.81	146
1740439800	47.8971	0.07	0.14	48	48	47.8971	12
1740180600	47.832	-0.39	-0.81	48.2202	48.2202	47.832	26
1740094200	48.2202	-0.03	-0.06	48.185	48.2202	48.08	1269
1740007800	48.2475	0.3	0.63	48.06	48.2475	48.06	157
1739921400	47.9467	0.05	0.11	47.8959	47.9467	47.8959	47
1739575800	47.8959	-0.24	-0.51	48.1391	48.1391	47.8959	81
1739489400	48.1391	0.43	0.91	47.835	48.1391	47.835	61
1739403000	47.7048	-0.22	-0.47	47.9282	47.9282	47.7048	3
1739316600	47.9282	0.1	0.21	47.8282	47.9282	47.8282	7
1739230200	47.8282	0.39	0.81	47.4421	47.8282	47.4421	1053
1738971000	47.4421	-0.25	-0.52	47.6907	47.6907	47.4421	750
1738884600	47.6907	0.02	0.05	47.8	47.8	47.6907	3
1738798200	47.6684	0.52	1.11	47.14	47.6684	47.14	93
1738711800	47.1437	-0	-0.00	47.1449	47.1449	47.1437	0
1738625400	47.1449	0.03	0.07	46.49	47.1449	46.49	62
1738366200	47.1142	-0.2	-0.42	47.32	47.32	47.1142	3
1738279800	47.3151	0.37	0.78	47.165	47.3151	47.15	113
1738193400	46.9475	-0.1	-0.21	47.2	47.2	46.9475	203
1738107000	47.0444	0.15	0.33	46.8906	47.0444	46.8906	18
1738020600	46.8906	-0.5	-1.06	46.76	46.8906	46.76	606
1737761400	47.3927	0.22	0.47	47.435	47.46	47.39	463
1737675000	47.17	0	0.00	47.17	47.17	47.17	0
1737588600	47.17	0.15	0.32	47.23	47.23	47.17	242
1737502200	47.02	0.45	0.98	46.63	47.03	46.63	185
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

Invesco S&P 500 Minimum ...

Westpac Banking

Maire Tecnimont

Vontobel Financial Produ...

Hellenic Republic

Vontobel Financial Produ...

Alpha Architect Internat...

Hellenic Republic

Accsys Technologies

Westpac Banking

HotNow HOT Token

Hellenic Republic

Btp Tf 0,95% Mz37 Eur

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관