기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ProShares S&P 500 ExTechnology ETF | SPXT | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.78 | 82.27 | 82.78 | 82.0255 |
SPXT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 82.37 | 82.78 | 81.59 | 81.93 | 779 | -0.10 | -0.12% |
1개월 | 83.24 | 84.28 | 80.74 | 82.30 | 1,274 | -0.97 | -1.17% |
3개월 | 80.09 | 88.00 | 78.775 | 82.14 | 1,786 | 2.18 | 2.72% |
6개월 | 71.17 | 88.00 | 70.47 | 78.92 | 2,335 | 11.10 | 15.60% |
1년 | 69.67 | 88.00 | 67.65 | 76.23 | 2,130 | 12.60 | 18.09% |
3년 | 73.61 | 88.00 | 61.81 | 74.93 | 1,289 | 8.66 | 11.76% |
5년 | 55.2648 | 88.00 | 39.55 | 69.74 | 1,655 | 27.01 | 48.87% |
SPXT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 82.0255 | 0.39 | 0.48% | 82.16 | 82.16 | 81.61 | 335 |
02 5월(5) 2024 | 81.6366 | -0.03 | -0.03% | 81.71 | 82.50 | 81.59 | 1,303 |
01 5월(5) 2024 | 81.6628 | -0.94 | -1.14% | 82.35 | 82.35 | 81.6628 | 1,192 |
30 4월(4) 2024 | 82.604 | 0.18 | 0.22% | 82.74 | 82.74 | 82.45 | 768 |
27 4월(4) 2024 | 82.4228 | 0.58 | 0.70% | 82.37 | 82.4228 | 82.3699 | 299 |
26 4월(4) 2024 | 81.8468 | -0.64 | -0.77% | 81.49 | 81.8468 | 81.10 | 1,160 |
25 4월(4) 2024 | 82.4823 | 0.10 | 0.12% | 82.57 | 82.57 | 82.07 | 928 |
24 4월(4) 2024 | 82.3829 | 0.81 | 0.99% | 82.08 | 82.43 | 82.08 | 217 |
23 4월(4) 2024 | 81.5741 | 0.55 | 0.68% | 81.48 | 81.5741 | 81.19 | 900 |
20 4월(4) 2024 | 81.0238 | 0.03 | 0.04% | 80.97 | 81.24 | 80.83 | 1,184 |
19 4월(4) 2024 | 80.9897 | 0.00 | 0.00% | 81.30 | 81.30 | 80.9494 | 1,065 |
18 4월(4) 2024 | 80.9927 | -0.05 | -0.06% | 81.29 | 81.41 | 80.74 | 1,433 |
17 4월(4) 2024 | 81.04 | -0.35 | -0.43% | 81.52 | 81.52 | 80.9761 | 3,131 |
16 4월(4) 2024 | 81.386 | -0.62 | -0.76% | 82.81 | 82.81 | 81.30 | 1,014 |
13 4월(4) 2024 | 82.006 | -1.22 | -1.47% | 82.83 | 82.83 | 81.94 | 1,723 |
12 4월(4) 2024 | 83.226 | 0.05 | 0.06% | 83.34 | 83.34 | 82.96 | 820 |
11 4월(4) 2024 | 83.1759 | -0.70 | -0.84% | 83.00 | 83.1759 | 82.94 | 1,197 |
10 4월(4) 2024 | 83.8764 | -0.04 | -0.05% | 84.28 | 84.28 | 83.8764 | 3,395 |
09 4월(4) 2024 | 83.9152 | 0.10 | 0.12% | 84.02 | 84.02 | 83.88 | 3,300 |
06 4월(4) 2024 | 83.8138 | 0.80 | 0.97% | 83.24 | 83.8138 | 83.24 | 131 |
05 4월(4) 2024 | 83.0123 | -0.79 | -0.95% | 84.49 | 84.49 | 83.0123 | 1,835 |
04 4월(4) 2024 | 83.8071 | 0.11 | 0.14% | 83.79 | 83.9101 | 83.79 | 371 |