Invesco S&P MidCap Quality ETF【XMHQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P MidCap Quality ETF (XMHQ)
Invesco S&P MidCap Quality ETF (XMHQ) 과거

Invesco S&P MidCap Quality ETF (XMHQ)

103.16

-0.72

( -0.69% )

업데이트: 00:34:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.85	1.82607837331	101.31	104.36	100.91	513211	103.21508609	SP
4	3.2	3.2012805122	99.96	104.36	96.54	484546	100.170962	SP
12	3.35	3.35637711652	99.81	109.79	96.54	385213	102.90543441	SP
26	3.25	3.25292763487	99.91	109.79	91.95	330909	101.49117124	SP
52	11.84	12.9653964082	91.32	110.6084	90.0431	383986	101.81442534	SP
156	30.12	41.2376779847	73.04	110.6084	61.487	190949	94.17644243	SP
260	48.7	89.4234300404	54.46	110.6084	33.64	120372	92.95914478	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737588600	103.88	-0.06	-0.06	104.36	104.36	103.62	424882
1737502200	103.94	1.62	1.58	103.29	104.1	103.04	789192
1737156600	102.32	0.29	0.28	103.09	103.09	102.1255	461366
1737070200	102.03	0.84	0.83	101.31	102.2581	100.91	374466
1736983800	101.19	1.68	1.69	101.72	101.805	100.75	382424
1736897400	99.51	1.4	1.43	99.13	99.65	98.44	363895
1736811000	98.11	0.11	0.11	97.01	98.17	96.54	373198
1736551800	98	-1.3	-1.31	98.36	98.4499	97.5143	653032
1736379000	99.3	0.42	0.42	98.41	99.36	97.85	384626
1736292600	98.88	-0.94	-0.94	100.15	100.15	98.316265	541223
1736206200	99.82	0.13	0.13	100.26	100.9753	99.55	447882
1735947000	99.69	1.27	1.29	98.89	99.83	98.26	1016359
1735860600	98.42	-0.05	-0.05	99.25	99.686	97.9108	328531
1735687800	98.47	-0.16	-0.16	99.06	99.23	98.26	314479
1735601400	98.63	-0.94	-0.94	98.91	99.24	97.6644	848897
1735342200	99.57	-1.1	-1.09	100	100.4439	98.79	304525
1735255800	100.67	0.34	0.34	99.96	100.7992	99.685	202723
1735077840	100.33	0.79	0.79	99.62	100.33	99.3501	178764
1734996600	99.54	-0.24	-0.24	99.44	99.7192	98.71	369326
1734737400	99.78	0.35	0.35	98.83	100.89	98.83	420224
1734651000	99.43	-0.21	-0.21	100.53	101.01	99.24	557683
1734564600	99.64	-4.47	-4.29	104.3	104.63	99.6001	357582
1734478200	104.11	-1.34	-1.27	104.97	105.3218	103.8631	285932
1734391800	105.45	-0.48	-0.45	105.85	106.335	105.3325	261366
1734132600	105.93	-0.83	-0.78	106.84	106.91	105.389	317052
1734046200	106.76	-0.5	-0.47	107.06	107.26	106.595	265639
1733959800	107.26	1	0.94	107.42	107.63	106.77	244939
1733873400	106.26	-1.26	-1.17	107.28	107.28	106.01	250147
1733787000	107.52	-0.51	-0.47	108.54	108.54	107.41	380657
1733527800	108.03	0.23	0.21	108.54	108.7882	107.62	256699
1733441400	107.8	-1.13	-1.04	109.11	109.11	107.7384	227655
1733355000	108.93	0.58	0.54	108.92	109.15	108.36	398837
1733268600	108.35	0.17	0.16	108.39	108.4887	107.55	381482
1733182200	108.18	0.04	0.04	108.18	108.4474	107.5315	307352
1732917840	108.14	0.25	0.23	108.43	108.9944	108.02	77289
1732750200	107.89	-0.55	-0.51	108.9	109.4699	107.63	374034
1732663800	108.44	-0.91	-0.83	109.01	109.0399	107.71	477594
1732577400	109.35	2.45	2.29	107.96	109.79	107.96	387370
1732318200	106.9	1.6	1.52	105.89	106.96	105.89	422743
1732231800	105.3	1.45	1.40	104.6	105.64	103.7919	363985
1732145400	103.85	1.6	1.56	103.36	103.89	102.725	482474
1732059000	102.25	-0.11	-0.11	101.46	102.6216	101.23	375758
1731972600	102.36	0.2	0.20	102.31	102.729	102.02	373525
1731713400	102.16	-1.48	-1.43	103.6	103.62	102.05	401878
1731627000	103.64	-1.07	-1.02	105.04	105.138	103.29	300926
1731540600	104.71	-0.73	-0.69	105.85	106.07	104.6338	280656
1731454200	105.44	-0.99	-0.93	106.07	106.5404	104.93	672486
1731367800	106.43	0.74	0.70	106.47	106.6992	105.9201	277218
1731108600	105.69	0.33	0.31	105.42	105.7891	105.1001	413427
1731022200	105.36	-0.02	-0.02	105.53	105.88	105.07	352955
1730935800	105.38	3.59	3.53	105	105.44	103.749	418096
1730849400	101.79	1.98	1.98	99.64	101.79	99.5669	208597
1730763000	99.81	0.67	0.68	99.1	100.5828	99.1	230220
1730500200	99.14	0.28	0.28	99.43	99.9291	99.0001	212002
1730413800	98.86	-1.17	-1.17	99.81	100.1599	98.8	264221
1730327400	100.03	-1	-0.99	100.44	101.4393	100.0225	200020
1730241000	101.03	0.23	0.23	100.01	101.03	99.4	216541
1730154600	100.8	0.89	0.89	100.59	101.315	100.59	201498
1729895400	99.91	-1.28	-1.26	101.62	101.62	99.585	243521
1729809000	101.19	0.23	0.23	101.39	101.61	100.8301	267734
1729722600	100.96	-1.15	-1.13	101.57	101.78	100.25	222725

Invesco S&P MidCap Quali...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관