기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ProShares S&P 500 Ex Financials ETF | SPXN | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
56.28 | 56.25 | 56.579 | 56.57 | 56.259 |
SPXN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 55.93 | 56.579 | 55.75 | 56.10 | 4,636 | 0.64 | 1.14% |
1개월 | 54.72 | 56.579 | 53.286 | 55.12 | 2,890 | 1.85 | 3.38% |
3개월 | 107.50 | 113.0926 | 53.286 | 74.58 | 1,997 | -50.93 | -47.38% |
6개월 | 96.82 | 113.0926 | 53.286 | 91.53 | 2,327 | -40.25 | -41.57% |
1년 | 88.70 | 113.0926 | 53.286 | 92.52 | 2,000 | -32.13 | -36.22% |
3년 | 87.709 | 113.0926 | 53.286 | 91.45 | 964 | -31.14 | -35.50% |
5년 | 58.8787 | 113.0926 | 47.69 | 84.66 | 1,061 | -2.31 | -3.92% |
SPXN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 56.57 | 0.31 | 0.55% | 56.28 | 56.579 | 56.25 | 1,608 |
14 5월(5) 2024 | 56.259 | -0.02 | -0.04% | 56.47 | 56.47 | 56.25 | 333 |
11 5월(5) 2024 | 56.279 | 0.14 | 0.26% | 56.215 | 56.279 | 56.16 | 1,864 |
10 5월(5) 2024 | 56.1344 | 0.19 | 0.35% | 55.99 | 56.1344 | 55.99 | 15,861 |
09 5월(5) 2024 | 55.94 | 0.00 | 0.01% | 55.75 | 55.94 | 55.75 | 5,083 |
08 5월(5) 2024 | 55.9358 | 0.10 | 0.17% | 55.93 | 55.9358 | 55.93 | 41 |
07 5월(5) 2024 | 55.84 | 0.55 | 1.00% | 55.63 | 55.84 | 55.6164 | 4,337 |
04 5월(5) 2024 | 55.2864 | 0.81 | 1.49% | 55.19 | 55.2864 | 55.19 | 307 |
03 5월(5) 2024 | 54.4753 | 0.42 | 0.77% | 54.51 | 54.596 | 54.4753 | 1,764 |
02 5월(5) 2024 | 54.06 | -0.23 | -0.42% | 54.25 | 54.31 | 53.9244 | 7,047 |
01 5월(5) 2024 | 54.2854 | -0.83 | -1.51% | 55.06 | 55.06 | 54.2854 | 3,278 |
30 4월(4) 2024 | 55.12 | 0.17 | 0.31% | 55.09 | 55.12 | 54.96 | 919 |
27 4월(4) 2024 | 54.95 | 0.72 | 1.32% | 54.66 | 55.01 | 54.66 | 3,188 |
26 4월(4) 2024 | 54.2342 | -0.29 | -0.53% | 53.59 | 54.2342 | 53.59 | 284 |
25 4월(4) 2024 | 54.5219 | 0.06 | 0.11% | 54.57 | 54.57 | 54.4312 | 1,939 |
24 4월(4) 2024 | 54.46 | 0.68 | 1.26% | 54.02 | 54.46 | 54.02 | 856 |
23 4월(4) 2024 | 53.78 | 0.40 | 0.75% | 53.71 | 54.00 | 53.4857 | 3,566 |
20 4월(4) 2024 | 53.379 | -0.65 | -1.20% | 53.91 | 53.91 | 53.286 | 1,390 |
19 4월(4) 2024 | 54.03 | -0.22 | -0.41% | 54.30 | 54.36 | 53.979 | 2,450 |
18 4월(4) 2024 | 54.25 | -0.35 | -0.65% | 54.86 | 54.86 | 54.25 | 964 |
17 4월(4) 2024 | 54.6046 | -0.04 | -0.08% | 54.72 | 54.72 | 54.52 | 2,369 |
16 4월(4) 2024 | 54.6494 | -0.68 | -1.23% | 55.76 | 55.76 | 54.63 | 4,562 |