Energy Select Sector SPDR Fund【XLE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Energy Select Sector SPDR Fund (XLE)
Energy Select Sector SPDR Fund (XLE) 과거

Energy Select Sector SPDR Fund (XLE)

93.96

0.72

(0.77%)

마감 18 1월 6:00AM

94.0099

0.0499

(0.05%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.8399	5.42772232814	89.17	94.0099	87.92	16517891	90.95883542	SP
4	10.6999	12.8434761733	83.31	94.0099	82.75	13213142	87.7002477	SP
12	3.7299	4.1314798405	90.28	97.92	82.75	12237443	90.28449188	SP
26	1.4999	1.6213382337	92.51	97.92	82.75	13160111	89.80750624	SP
52	14.1299	17.6889083625	79.88	98.97	78.9823	13888772	89.92216685	SP
156	28.8099	44.1869631902	65.2	98.97	59.84	21529047	82.3507111	SP
260	34.3499	57.576097888	59.66	98.97	22.88	25139512	63.60254756	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	93.96	0.72	0.77	93.24	94.29	92.91	11662756
1737070200	93.24	0.67	0.72	92.26	93.325	92.15	12306377
1736983800	92.57	1.35	1.48	91.78	92.805	91.4	16193440
1736897400	91.22	0.97	1.07	90.09	91.2999	89.955	15174429
1736811000	90.25	1.86	2.10	88.79	90.775	88.79	22494936
1736551800	88.39	0.36	0.41	89.17	90.2	87.92	17035627
1736379000	88.03	0.09	0.10	87.4	88.07	87.09	13978631
1736292600	87.94	0.87	1.00	87.71	88.61	87.18	12057941
1736206200	87.07	-0.4	-0.46	87.87	88.57	86.845	11098863
1735947000	87.47	0.81	0.93	87.17	87.7631	86.82	10696319
1735860600	86.66	1	1.17	86.36	87.295	86.075	17014070
1735687800	85.66	1.11	1.31	84.75	85.9	84.575	10315328
1735601400	84.55	-0.01	-0.01	84.57	85.03	83.85	11554332
1735342200	84.56	-0.01	-0.01	84.5	85.48	84.135	9893876
1735255800	84.57	-0.07	-0.08	84.67	84.715	84.05	7473024
1735077840	84.64	0.71	0.85	84.17	84.8	83.6191	7512394
1734996600	83.93	-0.21	-0.25	83.31	84.21	82.75	14958971
1734737400	84.14	0.82	0.98	83.31	84.43	83.0902	17089537
1734651000	83.32	-0.73	-0.87	84.94	85.21	83.26	23639374
1734564600	84.05	-2.56	-2.96	86.37	86.78	84.05	16315151
1734478200	86.61	-0.65	-0.74	86.6	86.77	85.8	15504233
1734391800	87.26	-1.96	-2.20	88.97	88.97	87.19	11836573
1734132600	89.22	-0.45	-0.50	89.89	89.92	88.97	9671268
1734046200	89.67	-0.73	-0.81	90.24	90.4	89.58	8801610
1733959800	90.4	0.15	0.17	90.44	90.74	89.96	9973518
1733873400	90.25	-0.62	-0.68	91.39	91.52	90.12	11275196
1733787000	90.87	-0.15	-0.16	91.78	92.265	90.79	11264344
1733527800	91.02	-1.57	-1.70	92.4	92.41	90.845	12453518
1733441400	92.59	0.36	0.39	92.57	93.2	92.2037	11179717
1733355000	92.23	-2.28	-2.41	94.47	94.47	91.68	16258298
1733268600	94.51	-0.01	-0.01	95.13	95.3	94.1007	8778237
1733182200	94.52	-1.01	-1.06	95.5	95.66	93.67	10681158
1732917840	95.53	0.41	0.43	95.33	95.69	95.16	6818189
1732750200	95.12	-0.1	-0.11	95.13	95.93	95	7287450
1732663800	95.22	-0.13	-0.14	95.48	95.68	94.78	12227373
1732577400	95.35	-1.92	-1.97	97.25	97.74	95.115	14569338
1732318200	97.27	0.15	0.15	96.99	97.92	96.9	10505263
1732231800	97.12	0.78	0.81	96.78	97.85	96.54	16249017
1732145400	96.34	0.96	1.01	95.73	96.41	95.43	8957630
1732059000	95.38	-0.61	-0.64	95.22	95.9501	94.925	11847478
1731972600	95.99	1.26	1.33	95.48	96.18	95.06	12133008
1731713400	94.73	-0.14	-0.15	94.78	95.69	94.39	13493000
1731627000	94.87	0.36	0.38	95.14	95.18	94.265	8800114
1731540600	94.51	0.73	0.78	94.06	94.895	92.93	11546325
1731454200	93.78	-0.5	-0.53	94.55	94.8475	93.6799	8735720
1731367800	94.28	0.53	0.57	93.77	94.595	93.33	10067631
1731108600	93.75	0.62	0.67	93.14	93.885	92.77	10418812
1731022200	93.13	-0.43	-0.46	93.5	93.5	92.42	11764240
1730935800	93.56	3.39	3.76	92.65	94.265	92.0499	22380183
1730849400	90.17	0.6	0.67	90.01	90.395	89.61	9756527
1730763000	89.57	1.54	1.75	88.63	89.71	88.51	13029593
1730500200	88.03	-0.56	-0.63	89.79	90.11	87.85	12312229
1730413800	88.59	0.55	0.62	88.6	89.26	88.355	15766783
1730327400	88.04	0.2	0.23	88.15	88.73	87.81	9531919
1730241000	87.84	-1.36	-1.52	89	89.07	87.65	11412789
1730154600	89.2	-0.57	-0.63	87.86	89.255	87.78	11613667
1729895400	89.77	-0.03	-0.03	90.28	90.52	89.51	9137001
1729809000	89.8	-0.01	-0.01	90	90.27	89.2	7744511
1729722600	89.81	-0.47	-0.52	90.03	90.375	89.29	9176449
1729636200	90.28	0.21	0.23	90.4	90.7	89.95	8449094
1729549800	90.07	-0.27	-0.30	90.94	91.23	89.91	9351532
1729290600	90.34	-0.3	-0.33	90.47	90.73	89.7	12006404

Energy Select Sector SPDR

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관