Invesco S&P SmallCap Energy ETF Trust II【PSCE】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
NASDAQ
Invesco S&P SmallCap Energy ETF Trust II (PSCE)
Invesco S&P SmallCap Energy ETF Trust II (PSCE) 과거

Invesco S&P SmallCap Energy ETF Trust II (PSCE)

41.80

-0.63

(-1.48%)

마감 30 3월 5:00AM

41.71

-0.09

(-0.22%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.18	-0.428775607432	41.98	43.29	41.71	11795	42.40088239	SP
4	-1.1	-2.5641025641	42.9	43.46	38.55	20307	40.44895017	SP
12	-7.72	-15.5896607431	49.52	53.1	38.55	20457	45.58713644	SP
26	-6.74	-13.8854552946	48.54	54.78	38.55	28434	48.8378625	SP
52	-13.54	-24.466931695	55.34	58.385	38.55	32100	50.99241667	SP
156	-8.5	-16.8986083499	50.3	62.75	38.103	132153	49.84575505	SP
260	30.9	283.486238532	10.9	62.75	10	247217	39.66484425	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201300	41.8	-0.63	-1.48	42.4	42.4	41.365	13788
1743114900	42.43	-0.12	-0.28	42.68	42.68	42.13	9793
1743028500	42.55	0.13	0.31	42.66	43.29	42.49	22347
1742942100	42.42	-0.09	-0.21	42.58	42.87	42.41	9964
1742855700	42.51	0.6	1.43	41.99	42.51	41.99	7457
1742596500	41.91	-0.45	-1.06	41.98	42.1	41.74	9415
1742510100	42.36	-0.1	-0.24	42	42.45	42	13058
1742423700	42.46	1.02	2.46	41.39	42.56	41.39	11392
1742337300	41.44	0.48	1.17	41.29	41.44	40.83	11244
1742250900	40.96	0.44	1.09	40.67	41.0104	40.6	53137
1741991700	40.52	1.28	3.26	39.69	40.52	39.6	16719
1741905300	39.24	-0.55	-1.38	39.67	40.17	38.9998	19832
1741818900	39.79	-0.09	-0.23	40.11	40.309	39.67	11787
1741732500	39.88	0.66	1.68	39.55	40.15	39.55	7058
1741646100	39.22	-0.51	-1.28	39.53	40.0206	38.74	89904
1741390500	39.73	0.59	1.51	39.49	40	39.49	13446
1741304100	39.14	-0.46	-1.16	38.98	39.5	38.676301	32076
1741217700	39.6	-0.42	-1.05	39.4019	39.7	38.55	13159
1741131300	40.02	-0.38	-0.94	39.24	40.62	39	19536
1741044900	40.4	-2.73	-6.33	43.46	43.46	40.07	28696
1740785700	43.13	-0.07	-0.16	42.9	43.13	42.45	6112
1740699300	43.2	-0.42	-0.96	43.97	43.97	43.2	11747
1740612900	43.62	-0.3	-0.68	44.03	44.24	43.39	7599
1740526500	43.92	-0.87	-1.94	44.84	44.91	43.85	12531
1740440100	44.79	-0.2	-0.44	44.88	45.1899	44.64	14575
1740180900	44.99	-1.59	-3.41	46.55	46.55	44.82	15193
1740094500	46.58	-0.29	-0.62	46.67	46.67	46.195	7887
1740008100	46.87	-0.22	-0.47	47.22	47.62	46.68	14868
1739921700	47.09	0.35	0.75	47.1	47.54	46.475	13536
1739576100	46.74	0	0.00	47.16	47.16	46.4742	135239
1739489700	46.74	0.49	1.06	46.43	46.74	46	16315
1739403300	46.25	-1.43	-3.00	46.924	47.33	46.24	19230
1739316900	47.68	0.12	0.25	47.81	48.38	47.57	24107
1739230500	47.56	1.55	3.37	46.61	47.5799	46.61	12801
1738971300	46.01	-0.55	-1.18	46.9853	46.9853	45.94	5154
1738884900	46.56	-1.5	-3.12	48.11	48.11	46.305	17049
1738798500	48.06	-0.22	-0.46	48.37	48.37	47.85	26122
1738712100	48.28	1.19	2.53	46.6	48.3299	46.6	14982
1738625700	47.09	-0.6	-1.26	46.96	47.8	46.96	17910
1738366500	47.69	-1.42	-2.89	49.05	49.05	47.63	41968
1738280100	49.11	-0.28	-0.57	49.73	49.73	48.68	10552
1738193700	49.39	0.25	0.51	49.02	49.55	48.9	17346
1738107300	49.14	-0.13	-0.26	49.58	49.63	48.6462	13390
1738020900	49.27	-1.48	-2.92	50.2	50.98	49.25	21995
1737761700	50.75	-0.78	-1.51	51.62	51.62	50.75	17995
1737675300	51.53	0	0.00	51.53	51.53	51.53	0
1737588900	51.53	-0.88	-1.68	52.17	52.3892	51.47	29415
1737502500	52.41	-0.06	-0.11	52.47	52.5601	51.75	22340
1737156900	52.47	-0.23	-0.44	52.68	53.1	52.331	17069
1737070500	52.7	-0.2	-0.38	52.74	52.86	52.25	14198
1736984100	52.9	1.3	2.52	52.15	52.9	51.94	13358
1736897700	51.6	0.44	0.86	51.15	51.6	50.788	18328
1736811300	51.16	0.87	1.73	50.39	51.37	50.3784	37017
1736552100	50.29	0.43	0.86	50.999	50.999	50.06	14995
1736379300	49.86	-0.33	-0.66	49.705	50.0044	49.622	8090
1736292900	50.19	0.52	1.05	49.96	50.24	49.52	14252
1736206500	49.67	-0.1	-0.20	50.22	50.81	49.445	16974
1735947300	49.77	0.38	0.77	49.52	49.77	49.1801	23324
1735860900	49.39	0.99	2.05	49.65	49.8799	48.99	15859
1735688100	48.4	0.66	1.38	47.98	48.66	47.96	60270
1735601700	47.74	1.08	2.31	46.95	48.05	46.65	54534

Invesco S&P SmallCap Ene...

Sigma Fin. Nt14

South E.p.6.125

Gforth 18-1 Z S

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관