SPDR S&P Transportation【XTN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P Transportation (XTN)
SPDR S&P Transportation (XTN) 과거

SPDR S&P Transportation (XTN)

74.3021

-0.6279

( -0.84% )

업데이트: 01:46:38

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.1779	-6.51472068445	79.48	80.63	73.75	36955	78.36794725	SP
4	-12.6979	-14.5952873563	87	90.0697	73.75	27007	82.29908072	SP
12	-15.5479	-17.3042849193	89.85	92.6326	73.75	22988	86.1160842	SP
26	-2.4079	-3.13896493286	76.71	95.62	73.75	29050	88.41436697	SP
52	-7.5579	-9.23271439042	81.86	95.62	71.84	22883	85.30984077	SP
156	-9.0779	-10.8873830655	83.38	95.62	63.47	36627	77.45826045	SP
260	30.4221	69.3302187785	43.88	100.9504	35.96	58436	78.60661966	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732200	74.93	-1.77	-2.31	77.05	77.05	74.83	14486
1741645800	76.7	-2.73	-3.44	78.18	78.2522	75.9	64187
1741390200	79.43	0.01	0.01	79.19	79.5551	78.0801	59389
1741303800	79.422	-1.09	-1.36	79.45	80.52	79.41	5729
1741217400	80.5137	0.9	1.13	79.48	80.63	79.1532	40807
1741131000	79.6105	-1.38	-1.70	79.89	80.35	78.36	8908
1741044600	80.99	-2.28	-2.74	83.7	83.84	80.8599	18062
1740785400	83.2732	0.97	1.18	82.32	83.72	82.32	8603
1740699000	82.3	-1.06	-1.28	83.47	83.6323	82.3	31390
1740612600	83.3635	-0.17	-0.20	83.86	85.03	83.3635	7506
1740526200	83.53	-0.53	-0.63	84.1	84.29	82.86	138604
1740439800	84.06	-0.65	-0.77	84.99	84.99	84.05	15850
1740180600	84.71	-3	-3.42	87.97	88.39	84.572	13730
1740094200	87.71	-0.67	-0.76	88.15	88.23	87.0862	7643
1740007800	88.38	-1.66	-1.84	89.51	89.51	88.37	8289
1739921400	90.04	1.47	1.66	88.89	90.0697	88.89	22624
1739575800	88.57	1.36	1.56	87.58	88.62	87.52	16580
1739489400	87.21	-0.42	-0.48	87.56	87.56	86.17	18764
1739403000	87.63	-0.78	-0.88	87	88.2	87	11806
1739316600	88.41	-0.54	-0.61	88.43	88.6	88.18	4748
1739230200	88.95	0.6	0.68	88.98	89.2175	88.19	7229
1738971000	88.35	-0.13	-0.14	88.81	88.81	88.2501	5368
1738884600	88.4751	0.58	0.65	88.49	89.3191	88.05	9370
1738798200	87.9	-0.79	-0.89	88.59	88.59	87.67	9283
1738711800	88.69	1.27	1.45	87.48	88.79	87.48	45191
1738625400	87.42	-2.02	-2.26	87.39	88.83	86.82	19387
1738366200	89.44	-0.97	-1.07	90.63	91.0408	89.43	11921
1738279800	90.41	-0.14	-0.15	90	90.7106	89.75	9935
1738193400	90.55	-0.2	-0.22	91.06	91.22	90.12	13815
1738107000	90.75	-1.4	-1.52	91.42	91.42	90.3781	137424
1738020600	92.15	0.97	1.06	90.45	92.6326	90.45	14516
1737761400	91.18	0	0.00	91.17	91.6492	90.9613	13834
1737675000	91.18	0	0.00	91.18	91.18	91.18	0
1737588600	91.18	-0.63	-0.69	92.18	92.18	91.16	5482
1737502200	91.81	1.6	1.77	90.98	91.81	90.76	19667
1737156600	90.21	-0.74	-0.81	91.36	91.36	90.13	8538
1737070200	90.95	0.74	0.82	90.07	91.1	90.07	15339
1736983800	90.21	0.94	1.05	91.17	91.49	90.0923	13934
1736897400	89.27	1.32	1.50	88.86	89.349	88.86	10218
1736811000	87.95	-0.02	-0.02	87.01	88.02	86.7	12258
1736551800	87.97	-0.91	-1.02	88.64	88.65	87.9	45862
1736379000	88.88	-0.14	-0.16	88.61	89.0218	87.795	11922
1736292600	89.02	0.01	0.01	89.61	89.61	88.6	13096
1736206200	89.01	0.77	0.87	89.1	90.0699	88.9	45439
1735947000	88.24	1.92	2.22	86.72	88.24	85.7808	5411
1735860600	86.32	-0.36	-0.42	87.54	87.6	86	7349
1735687800	86.68	0.01	0.01	87.08	87.43	86.51	18269
1735601400	86.67	-0.73	-0.84	86.44	87.0161	85.44	67834
1735342200	87.4	-0.54	-0.61	87.3	87.8338	86.64	15081
1735255800	87.94	0.59	0.67	86.98	88.16	86.87	18678
1735077840	87.3508	0.98	1.14	86.47	87.3508	86.16	7027
1734996600	86.37	0.28	0.33	85.86	86.37	85.5	35481
1734737400	86.09	-0.23	-0.27	85.99	87.5243	85.87	15203
1734651000	86.32	-0.34	-0.39	87.84	87.87	86.12	22526
1734564600	86.66	-2.97	-3.31	89.85	90.3862	86.31	8223
1734478200	89.63	-0.82	-0.91	89.91	90	89.43	10629
1734391800	90.45	-0.33	-0.36	90.55	90.73	90.16	11342
1734132600	90.78	-1.28	-1.39	91.91	91.91	90.76	6354
1734046200	92.06	-0.87	-0.94	92.925	92.925	92.05	7841

SPDR S&P Transportation

Vontobel Financial Produ...

Vontobel Financial Produ...

WMG acquisition

Ci Mosaic Balanced Etf P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관