Day Hagan ned Davis Research Smart Sector International Historical Data - SSXU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Day Hagan ned Davis Research Smart Sector International (SSXU)
Day Hagan ned Davis Research Smart Sector International (SSXU) Historical

Day Hagan ned Davis Research Smart Sector International (SSXU)

27.8199

0.0099

( 0.04% )

Updated: 10:07:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0801	-0.287096774194	27.9	28.19	27.6599	2726	27.88933273	SP
4	-0.5101	-1.80056477233	28.33	28.62	27.3203	3425	27.85605167	SP
12	0.55	2.01687574945	27.2699	28.62	26.84	3886	27.92055662	SP
26	2.1599	8.41738113796	25.66	28.62	25.66	6305	27.13063794	SP
52	0.3799	1.38447521866	27.44	29.4299	25.3303	8411	27.09476232	SP
156	2.9699	11.9513078471	24.85	29.4299	22.21	6875	26.71366273	SP
260	2.9699	11.9513078471	24.85	29.4299	22.21	6875	26.71366273	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714516200	27.81	-0.38	-1.35	27.91	27.91	27.81	1540
1714429800	28.19	0.18	0.63	28.1399	28.19	28.1391	710
1714170600	28.0135	0.21	0.77	27.9699	28.05	27.9699	2304
1714084200	27.8003	-0.09	-0.33	27.66	27.8201	27.6599	4522
1713997800	27.8926	-0.04	-0.14	27.9	27.9	27.801	4668
1713911400	27.9305	0.22	0.80	27.79	27.9497	27.79	304
1713825000	27.71	0.29	1.07	27.56	27.74	27.56	31302
1713565800	27.417	-0.01	-0.03	27.452	27.4573	27.4	1463
1713479400	27.4259	0.02	0.06	27.48	27.48	27.38	634
1713393000	27.41	0.07	0.25	27.4	27.41	27.4	284
1713306600	27.3406	-0.33	-1.19	27.45	27.45	27.3203	1615
1713220200	27.67	-0.06	-0.23	27.7601	27.7601	27.62	493
1712961000	27.7332	-0.44	-1.57	27.96	27.96	27.69	1673
1712874600	28.1767	0.04	0.14	28.1767	28.1767	28.1767	33
1712788200	28.1367	-0.32	-1.12	28.11	28.1367	28.08	10924
1712701800	28.4558	0	0.00	28.46	28.47	28.4	1043
1712615400	28.455	0.15	0.52	28.4604	28.49	28.455	521
1712356200	28.3082	-0.01	-0.02	28.23	28.32	28.23	238
1712269800	28.3133	-0.13	-0.46	28.62	28.62	28.3133	3998
1712183400	28.4437	0.08	0.28	28.33	28.4437	28.33	452
1712097000	28.3654	-0.12	-0.42	28.33	28.3654	28.31	697
1712010600	28.485	-0.1	-0.33	28.59	28.59	28.45	11009
1711665000	28.58	0.07	0.24	28.58	28.58	28.58	245
1711578600	28.5111	0.17	0.61	28.405	28.5111	28.405	1210
1711492200	28.3375	0	0.01	28.355	28.405	28.3375	986
1711405800	28.3338	-0.05	-0.18	28.38	28.38	28.3338	1157
1711146600	28.3859	-0.13	-0.45	28.45	28.45	28.3859	1985
1711060200	28.5154	0.01	0.03	28.57	28.6	28.51	3826
1710973800	28.5082	0.31	1.09	28.1901	28.5082	28.1901	878
1710887400	28.2004	0.01	0.04	28.21	28.22	28.14	1310
1710801000	28.19	0.05	0.17	28.16	28.2	28.16	3292
1710541800	28.1425	-0.03	-0.10	28.19	28.2099	28.1	2240
1710455400	28.17	-0.19	-0.66	28.2	28.21	28.11	5674
1710369000	28.3562	0.05	0.18	28.28	28.37	28.28	1333
1710282600	28.3048	0.16	0.57	28.17	28.31	28.1689	8498
1710196200	28.1444	-0.07	-0.24	28.1699	28.1699	28.08	720
1709940600	28.2131	-0.06	-0.20	28.35	28.35	28.2	49223
1709854200	28.2691	0.18	0.65	28.24	28.2691	28.2003	1171
1709767800	28.0873	0.21	0.77	28.08	28.16	28.05	4386
1709681400	27.8726	-0.06	-0.22	27.97	27.97	27.83	1117
1709595000	27.935	-0.1	-0.37	27.94	27.9758	27.935	1061
1709335800	28.039	0.22	0.78	28.02	28.0499	28.02	4335
1709249400	27.8216	0.08	0.28	27.87	27.8701	27.75	1281
1709163000	27.7438	-0.25	-0.91	27.78	27.7999	27.72	430
1709076600	27.9983	0.09	0.32	27.91	27.9983	27.91	244
1708990200	27.91	-0.06	-0.20	27.89	27.96	27.89	1804
1708731000	27.965	0.05	0.19	27.9799	27.9799	27.93	309
1708644600	27.9126	0.22	0.80	27.8631	27.921	27.8631	1355
1708558200	27.6905	0.06	0.21	27.66	27.6905	27.63	1280
1708471800	27.6337	0.14	0.52	27.63	27.6337	27.6048	517
1708126200	27.4897	0.05	0.18	27.45	27.5	27.45	536
1708039800	27.44	0.29	1.07	27.23	27.45	27.23	11357
1707953400	27.1506	0.31	1.16	27.02	27.1506	26.92	18379
1707867000	26.84	-0.47	-1.72	26.89	26.89	26.84	2326
1707780600	27.31	0.12	0.44	27.31	27.3195	27.31	804
1707521400	27.19	0.08	0.30	27.08	27.19	27.06	1185
1707435000	27.11	-0.12	-0.44	27.155	27.155	27.06	3307
1707348600	27.23	-0.06	-0.21	27.2699	27.27	27.23	5417
1707262200	27.2861	0.25	0.92	27.2	27.2861	27.2	35138
1707175800	27.0384	-0.09	-0.34	26.9393	27.0573	26.93	1617
1706916600	27.1315	-0.16	-0.58	27.06	27.14	27.06	302
1706830200	27.29	0.28	1.03	27	27.29	27	47658

Day Hagan ned Davis Rese...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions