SPDR Portfolio S&P 500 High Dividend ETF【SPYD】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 500 High Dividend ETF (SPYD)
SPDR Portfolio S&P 500 High Dividend ETF (SPYD) 과거

SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

46.40

0.53

(1.16%)

마감 22 11월 6:00AM

46.40

0.00

( 0.00% )

시간외 단일가: 9:15PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	1.75438596491	45.6	46.47	45.35	707399	45.91645135	SP
4	0.55	1.19956379498	45.85	46.47	44.5901	792006	45.56113915	SP
12	1.57	3.50211911666	44.83	46.47	44.035	932321	45.35821564	SP
26	5.3	12.895377129	41.1	46.47	39.38	974352	43.4599047	SP
52	10.64	29.7539149888	35.76	46.47	35.58	1079289	41.0532186	SP
156	5.71	14.0329319243	40.69	46.47	32.88	1626069	40.46737086	SP
260	7.78	20.1450025893	38.62	46.47	20.79	1532128	38.13046586	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732231800	46.4	0.53	1.16	45.96	46.47	45.83	746548
1732145400	45.87	0.1	0.22	45.81	45.895	45.63	748173
1732059000	45.77	-0.11	-0.24	45.59	45.8356	45.3657	617151
1731972600	45.88	0.26	0.57	45.59	45.92	45.53	717782
1731713400	45.62	0.02	0.04	45.6	45.7	45.35	707340
1731627000	45.6	-0.16	-0.35	45.77	45.835	45.565	639890
1731540600	45.76	0.05	0.11	45.89	46	45.61	576257
1731454200	45.71	-0.47	-1.02	46.08	46.14	45.6	763319
1731367800	46.18	0.17	0.37	46.14	46.47	46.09	699897
1731108600	46.01	0.24	0.52	45.81	46.14	45.72	862438
1731022200	45.77	-0.11	-0.24	45.87	45.96	45.63	1226581
1730935800	45.88	0.54	1.19	46.2	46.21	45.62	1225203
1730849400	45.34	0.56	1.25	44.75	45.34	44.6	653138
1730763000	44.78	0.07	0.16	44.76	44.975	44.5901	712677
1730500200	44.71	-0.48	-1.06	45.28	45.33	44.665	1194040
1730413800	45.19	-0.04	-0.09	45.24	45.53	45.16	847328
1730327400	45.23	0.2	0.44	45.02	45.4184	45.01	890308
1730241000	45.03	-0.52	-1.14	45.3	45.36	45.03	723401
1730154600	45.55	0.35	0.77	45.37	45.63	45.36	569707
1729895400	45.2	-0.52	-1.14	45.85	45.91	45.175	718950
1729809000	45.72	-0.08	-0.17	45.9	45.93	45.615	616410
1729722600	45.8	0.15	0.33	45.57	45.84	45.5303	732613
1729636200	45.65	0.04	0.09	45.47	45.75	45.36	863864
1729549800	45.61	-0.6	-1.30	46.21	46.26	45.5699	835892
1729290600	46.21	0.18	0.39	46.06	46.245	45.82	660784
1729204200	46.03	-0.2	-0.43	46.18	46.22	45.96	851905
1729117800	46.23	0.46	1.01	45.89	46.27	45.84	982731
1729031400	45.77	0.26	0.57	45.67	46.17	45.66	1527944
1728945000	45.51	0.32	0.71	45.15	45.525	45.03	561831
1728685800	45.19	0.44	0.98	44.93	45.22	44.93	521121
1728599400	44.75	-0.22	-0.49	44.95	45.0584	44.66	513892
1728513000	44.97	0.21	0.47	44.79	45.059	44.67	726484
1728426600	44.76	-0.11	-0.25	44.93	44.95	44.655	640050
1728340200	44.87	-0.31	-0.69	45.09	45.09	44.68	821276
1728081000	45.18	0.2	0.44	45.09	45.21	44.83	1068452
1727994600	44.98	-0.28	-0.62	45.14	45.2	44.83	1159114
1727908200	45.26	-0.17	-0.37	45.29	45.5	45.11	639313
1727821800	45.43	-0.22	-0.48	45.68	45.68	45.22	940430
1727735400	45.65	0.23	0.51	45.46	45.685	45.26	977517
1727476200	45.42	0.27	0.60	45.37	45.69	45.3	1153865
1727389800	45.15	0.07	0.16	45.13	45.32	45.0478	1285566
1727303400	45.08	-0.31	-0.68	45.45	45.47	45.005	912763
1727217000	45.39	0.01	0.02	45.36	45.59	45.195	1909022
1727130600	45.38	0.22	0.49	45.3	45.43	45.21	862825
1726871400	45.16	-0.58	-1.27	45.25	45.25	45.005	901706
1726785000	45.74	0.1	0.22	46.05	46.06	45.59	983719
1726698600	45.64	-0.01	-0.02	45.7	46.2	45.58	1519032
1726612200	45.65	-0.15	-0.33	45.85	46.025	45.5201	864544
1726525800	45.8	0.39	0.86	45.64	45.87	45.545	659964
1726266600	45.41	0.48	1.07	45.12	45.41	45.11	1076099
1726180200	44.93	0.17	0.38	44.8	45	44.58	1255267
1726093800	44.76	-0.13	-0.29	44.7	44.805	44.035	1168569
1726007400	44.89	0.05	0.11	44.91	44.94	44.605	906219
1725921000	44.84	0.43	0.97	44.54	44.99	44.4199	1138620
1725661800	44.41	-0.39	-0.87	44.84	45	44.31	1682534
1725575400	44.8	-0.16	-0.36	45.245	45.3	44.645	1429672
1725489000	44.96	-0.04	-0.09	45.01	45.38	44.79	1297227
1725402600	45	-0.09	-0.20	44.92	45.19	44.81	1579079
1725057000	45.09	0.36	0.80	44.83	45.1	44.65	938885
1724970600	44.73	0.14	0.31	44.8	44.885	44.33	964037
1724884200	44.59	0.02	0.04	44.53	44.7899	44.41	1291685
1724797800	44.57	-0.16	-0.36	44.65	44.69	44.455	911231
1724711400	44.73	0.13	0.29	44.79	45	44.68	1607353
1724452200	44.6	0.61	1.39	44.16	44.6999	44.09	1134363
1724365800	43.99	0.08	0.18	43.97	44.05	43.81	983831

SPDR Portfolio S&P 500 H...

Nordea Mortgage Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관