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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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)

94.4401

-0.0799

( -0.08% )

업데이트: 02:06:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.0399	-1.08912861332	95.48	95.93	93.67	9253543	95.05541663	SP
4	4.4301	4.92178646817	90.01	97.92	89.61	11486235	94.77656113	SP
12	7.6801	8.85212079299	86.76	97.92	83.02	13473887	90.63132182	SP
26	1.5501	1.66874798148	92.89	97.92	83.02	13221035	90.28901732	SP
52	10.0401	11.8958530806	84.4	98.97	78.9823	14641119	89.18836652	SP
156	38.1101	67.6550683472	56.33	98.97	51.66	22155613	80.98008739	SP
260	36.0701	61.7956141854	58.37	98.97	22.88	25195030	63.27077216	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729204200	90.64	0.43	0.48	90.2	90.94	90.1	9732037
1729117800	90.21	0.43	0.48	90.29	90.505	89.965	9340099
1729031400	89.78	-2.99	-3.22	90.3	90.9	89.73	18036733
1728945000	92.77	-0.04	-0.04	92.16	92.92	92.02	9741208
1728685800	92.81	0.57	0.62	92.21	93.14	92.03	12450040
1728599400	92.24	0.62	0.68	92.13	92.75	91.46	12624963
1728513000	91.62	0.55	0.60	90.39	91.86	90.21	15362086
1728426600	91.07	-2.44	-2.61	92.3	92.4	90.63	19268933
1728340200	93.51	0.33	0.35	93.51	94.21	93.2	15806428
1728081000	93.18	0.86	0.93	93.1	93.465	92.25	17619672
1727994600	92.32	1.6	1.76	91.04	92.44	90.35	21780851
1727908200	90.72	0.92	1.02	91.06	91.29	89.71	20299497
1727821800	89.8	2	2.28	87.01	90.16	86.9	32165063
1727735400	87.8	0.61	0.70	87.03	87.955	86.525	11079099
1727476200	87.19	1.74	2.04	85.91	87.315	85.86	14167984
1727389800	85.45	-1.71	-1.96	85.43	86.575	85.17	22457722
1727303400	87.16	-1.74	-1.96	88.67	88.94	86.98	13079732
1727217000	88.9	-0.22	-0.25	90.14	90.14	88.7748	15392256
1727130600	89.12	0.36	0.41	88.2	89.555	87.895	11840389
1726871400	88.76	-0.2	-0.22	88.59	88.97	87.775	13715149
1726785000	88.96	1.05	1.19	89.4	89.955	88.47	16576288
1726698600	87.91	0.17	0.19	87.61	88.99	87.49	13711316
1726612200	87.74	1.17	1.35	86.6	87.8	86.41	12144610
1726525800	86.57	0.98	1.14	86.31	87.11	85.92	12965205
1726266600	85.59	0.48	0.56	85.54	86.23	85.34	12530999
1726180200	85.11	0.76	0.90	84.68	85.435	84.05	15539105
1726093800	84.35	-0.79	-0.93	85.13	85.17	83.02	23661845
1726007400	85.14	-1.49	-1.72	86.76	86.87	84.41	24099603
1725921000	86.63	0.62	0.72	86.27	87.43	86.14	15759294
1725661800	86.01	-1.09	-1.25	87.29	87.82	85.66	17299901
1725575400	87.1	-0.68	-0.77	88.41	88.48	87.02	12322600
1725489000	87.78	-1.23	-1.38	89.1	89.67	87.605	14925088
1725402600	89.01	-2.27	-2.49	89.79	89.9269	88.445	18567058

Energy Select Sector SPDR

Jazz Pharmaceuticals

DJ Industrial Average In...

Arbutus Biopharma

DJ US Heavy Construction...

DJ Commodity Index Feede...

DJ New Zealand Total Sto...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관