Stratified LargeCap Index ETF【SSPY】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Stratified LargeCap Index ETF (SSPY)
Stratified LargeCap Index ETF (SSPY) 과거

Stratified LargeCap Index ETF (SSPY)

80.6427

0.8292

(1.04%)

마감 01 3월 6:00AM

80.32

-0.3227

(-0.40%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0963	0.119558416019	80.5464	81.03	79.8135	813	80.05159934	SP
4	-0.7273	-0.893818360575	81.37	81.8631	79.18	1147	80.54300712	SP
12	-1.8523	-2.24534820292	82.495	82.61	77.09	6032	79.69070938	SP
26	1.6627	2.10521651051	78.98	83.12	76.94	4435	79.43889141	SP
52	7.4027	10.1074549427	73.24	83.12	72.566	2710	78.70861785	SP
156	13.2027	19.5769572954	67.44	83.12	57.58	2243	70.29437815	SP
260	36.4627	82.5321412404	44.18	83.12	32.13	3436	62.45669873	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	80.6427	0.83	1.04	80.3	80.6427	80.3	9413
1740699000	79.8135	-0.67	-0.83	80.36	80.36	79.8135	3001
1740612600	80.4847	-0.28	-0.34	81.03	81.03	80.4847	109
1740526200	80.7619	0.02	0.02	80.91	80.91	80.4	813
1740439800	80.7443	0.2	0.25	80.7443	80.7443	80.7443	104
1740180600	80.5464	-1.1	-1.35	80.5464	80.5464	80.5464	36
1740094200	81.6477	-0.22	-0.26	81.49	81.6477	81.49	1
1740007800	81.8631	0.29	0.35	81.26	81.8631	81.26	617
1739921400	81.5758	0.54	0.67	81.04	81.5758	81.04	2260
1739575800	81.0355	-0.09	-0.11	81.0355	81.0355	81.0355	57
1739489400	81.1231	0.79	0.99	80.635	81.1231	80.635	261
1739403000	80.3299	-0.36	-0.44	80.15	80.335	80.05	7532
1739316600	80.6889	0.14	0.17	80.5374	80.6889	80.44	799
1739230200	80.55	0.29	0.36	80.94	80.94	80.47	1228
1738971000	80.26	-0.53	-0.65	80.94	80.94	80.26	527
1738884600	80.7858	0.03	0.03	81.15	81.15	80.7	291
1738798200	80.76	0.22	0.27	80.62	80.87	80.53	1495
1738711800	80.5424	0.12	0.15	80.32	80.78	80.24	1543
1738625400	80.4187	-0.32	-0.39	79.84	80.4802	79.18	990
1738366200	80.7344	-0.73	-0.89	81.37	81.37	80.7344	133
1738279800	81.461	0.74	0.92	81.17	81.461	81.17	15944
1738193400	80.7184	-0.04	-0.05	80.95	80.95	80.7184	21
1738107000	80.756	-0.32	-0.40	80.65	81.01	80.65	175
1738020600	81.0775	-0.12	-0.14	80.81	81.0775	80.5901	1065
1737761400	81.1935	0.37	0.46	81.26	81.26	80.99	380
1737675000	80.8202	0	0.00	80.8202	80.8202	80.8202	0
1737588600	80.8202	-0.08	-0.10	81.02	81.02	80.77	161
1737502200	80.9017	0.67	0.83	80.4	80.91	80.4	2640
1737156600	80.2353	0.42	0.52	80.06	80.55	80.06	1860
1737070200	79.8188	0.7	0.88	79.09	79.8188	79.09	2164
1736983800	79.12	0.57	0.73	79.19	79.19	79.12	3779
1736897400	78.547	0.5	0.65	78.14	78.547	78.14	2080
1736811000	78.0433	0.71	0.92	77.09	78.0433	77.09	4748
1736551800	77.33	-1.1	-1.41	77.86	77.86	77.33	39143
1736379000	78.4338	0.03	0.04	78.16	78.52	77.85	9693
1736292600	78.402	-0.24	-0.30	78.9	78.9	78.2261	304
1736206200	78.6377	-0.03	-0.03	79.13	79.54	78.6377	3155
1735947000	78.664	0.69	0.89	78.13	78.664	78.13	928
1735860600	77.9694	-0.07	-0.09	78.84	78.84	77.9694	175
1735687800	78.04	0.27	0.35	78.16	78.5	77.93	4015
1735601400	77.77	-1.27	-1.61	78.2	78.2	77.77	17880
1735342200	79.0431	-0.62	-0.78	78.72	79.0431	78.71	1945
1735255800	79.663	0.06	0.08	79.663	79.663	79.663	2
1735077840	79.6004	0.88	1.11	78.8	79.75	78.71	132795
1734996600	78.7244	0.18	0.23	78.31	78.7244	78.08	166
1734737400	78.54	0.91	1.17	78.9	78.96	78.54	968
1734651000	77.6336	-0.12	-0.15	78.28	78.28	77.6336	975
1734564600	77.75	-2.17	-2.72	80.24	80.27	77.75	1002
1734478200	79.92	-0.7	-0.87	80.32	80.32	79.8935	2591
1734391800	80.6193	-0.33	-0.41	80.9	81.04	80.6193	850
1734132600	80.9504	-0.28	-0.34	80.98	81.0397	80.86	1478
1734046200	81.2284	-0.22	-0.27	81.2284	81.2284	81.2284	24
1733959800	81.45	0.06	0.08	81.81	81.81	81.45	8428
1733873400	81.3889	-0.49	-0.60	81.25	81.9	81.25	1783
1733787000	81.88	-0.45	-0.55	82.31	82.31	81.88	1560
1733527800	82.33	0.1	0.12	82.495	82.61	82.19	39056
1733441400	82.23	-0.41	-0.50	82.51	82.51	82.23	311
1733355000	82.64	0.18	0.22	82.51	82.64	82.21	4089
1733268600	82.46	-0.31	-0.37	82.59	82.59	82.46	563
1733182200	82.77	-0.26	-0.31	83.12	83.12	82.7589	1024

Stratified LargeCap Inde...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관