SPDR S&P Health Care Services【XHS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P Health Care Services (XHS)
SPDR S&P Health Care Services (XHS) 과거

SPDR S&P Health Care Services (XHS)

98.3103

-3.71

(-3.64%)

종가: 24 2월 6:00AM

98.3103

0.1397

( 0.14% )

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.2097	-3.161643026	101.52	103.25	98.45	10645	101.98902938	SP
4	-2.0797	-2.07162067935	100.39	103.498	98.1599	10692	101.08420341	SP
12	0.4503	0.460147148988	97.86	103.498	88.94	5483	98.72198667	SP
26	1.7603	1.82320041429	96.55	103.498	88.94	4480	97.18950838	SP
52	9.0403	10.1269183376	89.27	103.498	86.1	5909	93.87308031	SP
156	7.4103	8.15214521452	90.9	103.6814	77.44	8594	90.38063721	SP
260	21.6203	28.1918111879	76.69	116.06	44.95	9600	91.98203325	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	98.3103	-3.71	-3.64	101.18	101.18	98.3103	13226
1740094200	102.02	-0.98	-0.95	102.62	102.62	101.843	5349
1740007800	103	1.53	1.51	100.93	103.25	100.93	13508
1739921400	101.47	0.9	0.89	101.21	101.47	100.7514	22048
1739575800	100.57	-0.77	-0.76	101.52	101.71	100.54	1676
1739489400	101.34	2.2	2.22	99.7	101.36	99.7	2110
1739403000	99.14	-0.33	-0.33	99.1	99.8778	99.02	18075
1739316600	99.4667	-0	-0.00	99.46	99.63	99.14	3915
1739230200	99.47	0.72	0.73	99.12	99.66	98.1599	26022
1738971000	98.7494	-0.73	-0.73	99.28	99.965	98.7494	11071
1738884600	99.4785	-3	-2.93	102.5	102.5	99.39	8878
1738798200	102.477	0.37	0.36	102.3	102.67	102.2267	4479
1738711800	102.1044	0.29	0.29	101.6	102.31	101.31	2942
1738625400	101.8119	-0.29	-0.29	99.95	102.3378	99.95	9975
1738366200	102.1042	-0.88	-0.85	103.04	103.1939	101.9276	4897
1738279800	102.98	1.1	1.08	102.6	103.498	102.6	10162
1738193400	101.8805	-0.41	-0.40	102.1	102.41	101.45	39278
1738107000	102.29	0.13	0.13	102.6	102.9	102.29	6595
1738020600	102.16	1.44	1.43	100.1	102.3599	100.1	7232
1737761400	100.7184	1.72	1.74	100.39	100.73	100.01	3994
1737675000	98.9959	0	0.00	98.9959	98.9959	98.9959	0
1737588600	98.9959	0.07	0.07	98.97	99.05	98.75	1751
1737502200	98.9301	2.59	2.69	97.39	98.9301	97.39	7091
1737156600	96.3362	0.58	0.60	95.65	96.46	95.65	2648
1737070200	95.757	0.41	0.43	95.4	95.757	94.51	1138
1736983800	95.3478	0.64	0.68	95.42	95.42	95.02	1810
1736897400	94.7066	-0.29	-0.31	95.45	95.45	94.32	1363
1736811000	95	2.03	2.18	92.98	95	92.98	2389
1736551800	92.9726	-1.39	-1.47	92.87	93.7	92.87	3346
1736379000	94.3622	0.79	0.85	93.33	94.3622	92.73	3105
1736292600	93.5698	1.24	1.35	93.01	93.5698	92.65	1376
1736206200	92.3271	0.32	0.35	92.05	93.48	92.05	2892
1735947000	92.0046	1.44	1.59	90.88	92.0046	90.88	2441
1735860600	90.5682	0.39	0.43	90.57	91.2754	90.51	2453
1735687800	90.1819	0.04	0.05	90.46	90.46	90.14	1135
1735601400	90.1376	-0.73	-0.81	90.22	90.51	89.24	2362
1735342200	90.8721	-0.62	-0.68	91.19	91.19	90.4166	1463
1735255800	91.4957	0.68	0.75	90.61	91.4957	90.61	1580
1735077840	90.8154	0.27	0.30	90.34	90.8154	90.34	859
1734996600	90.5404	-0.09	-0.10	90.25	90.5404	89.86	998
1734737400	90.63	1.02	1.14	88.94	90.9201	88.94	1404
1734651000	89.6079	-0.62	-0.69	90.63	90.68	89.115	2000
1734564600	90.23	-2.35	-2.54	92.81	93.08	90.0779	17306
1734478200	92.58	-1.72	-1.82	93.87	94.17	92.43	1002
1734391800	94.2993	0.01	0.01	94.21	95.0205	94.13	4383
1734132600	94.2932	0.26	0.28	93.83	94.2932	93.78	1786
1734046200	94.0296	-1.26	-1.32	95.63	95.75	94.0296	10836
1733959800	95.2863	0.22	0.23	95.9	95.9	95.23	1052
1733873400	95.0638	-1.06	-1.11	95.51	95.51	95.0638	687
1733787000	96.1266	0.05	0.05	96.26	96.4479	96.09	1681
1733527800	96.0771	-0.24	-0.25	96.92	96.92	96.0771	937
1733441400	96.3215	-1.94	-1.98	98.26	98.26	96.24	832
1733355000	98.2641	1.23	1.27	97.67	98.2641	97.67	3022
1733268600	97.03	-1.05	-1.08	97.03	97.03	97.03	495
1733182200	98.0849	0.18	0.18	98.05	98.0849	98.02	625
1732917840	97.9041	0.51	0.53	97.86	98.0681	97.86	689
1732750200	97.3909	0.05	0.05	97.75	97.75	97.32	206
1732663800	97.3383	-0.48	-0.49	97.57	97.57	96.7435	840
1732577400	97.8162	2.27	2.38	96.57	98.0141	96.57	1607

SPDR S&P Health Care Ser...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관