SPDR S&P Metals and Mining【XME】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P Metals and Mining (XME)
SPDR S&P Metals and Mining (XME) 과거

SPDR S&P Metals and Mining (XME)

60.25

-0.39

(-0.64%)

마감 08 2월 6:00AM

59.98

-0.27

(-0.45%)

시간외 거래: 9:54AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.22	-0.365448504983	60.2	61.54	58.42	1315961	59.97762538	SP
4	2.2	3.80754586362	57.78	61.71	56.49	1414397	59.56348839	SP
12	-5.58	-8.51128737035	65.56	69.55	55.69	1363974	61.26037077	SP
26	2.12	3.66401659177	57.86	70.49	53.38	1582610	61.29361299	SP
52	4.08	7.29874776386	55.9	70.49	53.38	2189105	60.49876379	SP
156	15.48	34.7865168539	44.5	70.49	39.83	3526042	53.90198768	SP
260	33.48	126.339622642	26.5	70.49	13.86	3571130	46.68614886	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	60.25	-0.39	-0.64	61.29	61.89	60.11	2120006
1738884600	60.64	-0.34	-0.56	61.34	61.54	60.12	1198018
1738798200	60.98	0.55	0.91	60.52	61.05	60.37	1101537
1738711800	60.43	1.6	2.72	59.31	60.495	59.29	1452916
1738625400	58.83	-0.47	-0.79	58.68	59.76	58.42	1359740
1738366200	59.3	-0.78	-1.30	60.2	60.33	59.01	1467595
1738279800	60.08	0.35	0.59	60.13	60.32	59.35	980976
1738193400	59.73	0.84	1.43	58.84	59.92	58.84	906116
1738107000	58.89	0.21	0.36	58.99	59.18	58.36	1212597
1738020600	58.68	-2.01	-3.31	59.73	59.73	58.48	1313190
1737761400	60.69	0.27	0.45	61.48	61.71	60.51	1278882
1737675000	60.42	0	0.00	60.42	60.42	60.42	0
1737588600	60.42	-0.79	-1.29	61.53	61.53	60.33	1427030
1737502200	61.21	0.88	1.46	61.05	61.54	60.67	1219299
1737156600	60.33	0.53	0.89	59.98	60.76	59.81	1360272
1737070200	59.8	0.01	0.02	59.81	60.12	59.51	2248054
1736983800	59.79	0.94	1.60	59.94	60.16	59.22	1712369
1736897400	58.85	0.4	0.68	58.87	59.06	58.3401	1364420
1736811000	58.45	1.32	2.31	56.75	58.45	56.49	1756777
1736551800	57.13	-0.62	-1.07	57.78	58.14	56.88	2099356
1736379000	57.75	-0.32	-0.55	57.74	57.825	56.95	1958873
1736292600	58.07	-0.16	-0.27	58.71	59.05	57.66	1000110
1736206200	58.23	0.85	1.48	58.5	59.19	58.155	2330341
1735947000	57.38	-0.25	-0.43	57.56	57.72	56.56	1942565
1735860600	57.63	0.88	1.55	57.4	58.15	57.29	1208492
1735687800	56.75	0.48	0.85	56.44	57.23	56.3	1106594
1735601400	56.27	-0.42	-0.74	56.25	56.62	55.69	1299719
1735342200	56.69	-0.7	-1.22	57	57.47	56.19	1362644
1735255800	57.39	0.12	0.21	57.17	57.58	56.6575	894561
1735077840	57.27	0.17	0.30	57.28	57.35	56.64	711884
1734996600	57.1	0.28	0.49	56.63	57.21	56.2	1271676
1734737400	56.82	-0.26	-0.46	56.54	57.75	56.47	1977957
1734651000	57.08	-0.67	-1.16	58	58.53	56.79	1293703
1734564600	57.75	-2.28	-3.80	60.06	60.4499	57.26	2130233
1734478200	60.03	-1.12	-1.83	60.47	60.75	59.485	2431599
1734391800	61.15	-0.88	-1.42	61.75	61.91	61.03	1149529
1734132600	62.03	-1.54	-2.42	63.27	63.27	61.88	1361198
1734046200	63.57	-1.51	-2.32	64.28	64.28	63.25	1439606
1733959800	65.08	0.02	0.03	65.23	65.54	64.89	883772
1733873400	65.06	-0.9	-1.36	65.91	65.91	64.69	1458289
1733787000	65.959999	0.52	0.79	66.91	67.72	65.94	1937448
1733527800	65.44	-1.68	-2.50	67.16	67.39	65.209999	1418368
1733441400	67.12	-0.35	-0.52	67.49	67.54	66.319999	954962
1733355000	67.47	-0.99	-1.45	68.34	68.77	67.22	1357985
1733268600	68.46	0.2	0.29	68.76	69.05	68.24	779053
1733182200	68.26	-0.49	-0.71	68.83	68.99	67.86	993373
1732917840	68.75	0.32	0.47	68.71	69.36	68.63	580312
1732750200	68.43	0.15	0.22	68.66	69.55	68.24	600854
1732663800	68.28	-0.61	-0.89	68.72	68.81	67.99	1093732
1732577400	68.89	0.24	0.35	68.69	69.228	68.51	1178531
1732318200	68.65	0.17	0.25	68.51	69.14	68.35	1120803
1732231800	68.48	1.37	2.04	67.35	68.77	66.92	1200342
1732145400	67.11	0.12	0.18	67.01	67.83	66.769999	1292773
1732059000	66.989999	0.59	0.89	65.87	67.069999	65.84	1188353
1731972600	66.4	1.35	2.08	65.56	66.575	65.56	1729959
1731713400	65.05	-0.05	-0.08	65.56	66.23	64.849999	1555267
1731627000	65.099999	-0.73	-1.11	65.98	66.379999	64.76	1469112
1731540600	65.83	-1.05	-1.57	67.03	67.11	65.75	1926184
1731454200	66.879999	-1.73	-2.52	67.72	67.77	66.26	1399093
1731367800	68.61	-0.66	-0.95	69.02	69.04	68.11	1255432
1731108600	69.27	-0.4	-0.57	69.06	69.325	68.48	1335825

SPDR S&P Metals and Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관