U.S. markets open in 5 hours 27 minutes
F S&P 500
5,249.00 +10.00 (+0.19%) F Dow Jones
39,623.00 +87.00 (+0.22%) F Nasdaq
18,245.50 +31.00 (+0.17%) E-mini Russell 2000 Index Futur
2,089.30 +5.20 (+0.25%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,373.40 +33.10 (+1.41%)
Invesco S&P Spin-Off ETF (CSD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:16PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 71.59 | 72.23 | 71.59 | 72.23 | 72.23 | 1,000 |
| 08 may 2024 | 70.54 | 71.46 | 70.54 | 71.45 | 71.45 | 3,300 |
| 07 may 2024 | 71.37 | 71.38 | 71.04 | 71.05 | 71.05 | 1,900 |
| 06 may 2024 | 69.69 | 70.62 | 69.67 | 70.62 | 70.62 | 5,000 |
| 03 may 2024 | 69.54 | 69.65 | 69.54 | 69.65 | 69.65 | 400 |
| 02 may 2024 | 68.91 | 68.91 | 68.33 | 68.42 | 68.42 | 1,000 |
| 01 may 2024 | 68.17 | 68.58 | 68.05 | 68.49 | 68.49 | 2,800 |
| 30 abr 2024 | 69.55 | 69.55 | 68.31 | 68.31 | 68.31 | 4,800 |
| 29 abr 2024 | 69.65 | 70.37 | 69.65 | 70.37 | 70.37 | 100 |
| 26 abr 2024 | 69.17 | 69.55 | 69.17 | 69.55 | 69.55 | 1,900 |
| 25 abr 2024 | 68.50 | 69.16 | 68.50 | 69.16 | 69.16 | 700 |
| 24 abr 2024 | 68.57 | 69.16 | 68.55 | 69.16 | 69.16 | 1,200 |
| 23 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 100 |
| 22 abr 2024 | 67.26 | 67.67 | 67.26 | 67.67 | 67.67 | 400 |
| 19 abr 2024 | 66.95 | 67.11 | 66.95 | 67.11 | 67.11 | 300 |
| 18 abr 2024 | 67.85 | 67.85 | 67.09 | 67.09 | 67.09 | 200 |
| 17 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 200 |
| 16 abr 2024 | 67.78 | 68.10 | 67.78 | 68.02 | 68.02 | 400 |
| 15 abr 2024 | 69.57 | 69.57 | 68.07 | 68.38 | 68.38 | 2,000 |
| 12 abr 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 100 |
| 11 abr 2024 | 69.52 | 70.18 | 69.52 | 70.18 | 70.18 | 300 |
| 10 abr 2024 | 69.74 | 70.11 | 69.74 | 69.79 | 69.79 | 400 |
| 09 abr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 100 |
| 08 abr 2024 | 70.60 | 70.65 | 70.60 | 70.65 | 70.65 | 300 |
| 05 abr 2024 | 69.33 | 69.91 | 69.33 | 69.91 | 69.91 | 800 |
| 04 abr 2024 | 70.31 | 70.31 | 68.94 | 69.04 | 69.04 | 700 |
| 03 abr 2024 | 69.43 | 69.78 | 69.43 | 69.77 | 69.77 | 700 |
| 02 abr 2024 | 69.45 | 69.58 | 69.42 | 69.58 | 69.58 | 1,000 |
| 01 abr 2024 | 71.00 | 71.00 | 70.31 | 70.31 | 70.31 | 1,500 |
| 28 mar 2024 | 70.35 | 70.98 | 70.35 | 70.97 | 70.97 | 1,100 |
| 27 mar 2024 | 70.23 | 70.39 | 70.23 | 70.39 | 70.39 | 300 |
| 26 mar 2024 | 69.35 | 69.48 | 69.35 | 69.38 | 69.38 | 500 |
| 25 mar 2024 | 69.25 | 69.69 | 69.25 | 69.69 | 69.69 | 800 |
| 22 mar 2024 | 70.00 | 70.00 | 69.44 | 69.46 | 69.46 | 800 |
| 21 mar 2024 | 69.99 | 70.26 | 69.99 | 70.26 | 70.26 | 1,500 |
| 20 mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 100 |
| 19 mar 2024 | 68.01 | 68.67 | 68.01 | 68.67 | 68.67 | 400 |
| 18 mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 200 |
| 15 mar 2024 | 68.06 | 68.25 | 67.92 | 67.92 | 67.92 | 800 |
| 14 mar 2024 | 68.08 | 68.11 | 67.95 | 68.11 | 68.11 | 300 |
| 13 mar 2024 | 68.57 | 68.73 | 68.46 | 68.55 | 68.55 | 3,200 |
| 12 mar 2024 | 68.15 | 68.63 | 68.15 | 68.63 | 68.63 | 900 |
| 11 mar 2024 | 68.06 | 68.45 | 68.06 | 68.45 | 68.45 | 1,900 |
| 08 mar 2024 | 69.06 | 69.06 | 68.58 | 68.68 | 68.68 | 600 |
| 07 mar 2024 | 69.00 | 69.25 | 68.73 | 69.25 | 69.25 | 1,100 |
| 06 mar 2024 | 68.69 | 68.92 | 68.58 | 68.68 | 68.68 | 600 |
| 05 mar 2024 | 68.67 | 68.67 | 68.11 | 68.30 | 68.30 | 7,600 |
| 04 mar 2024 | 68.79 | 68.79 | 68.72 | 68.72 | 68.72 | 500 |
| 01 mar 2024 | 67.86 | 68.50 | 67.86 | 68.50 | 68.50 | 700 |
| 29 feb 2024 | 68.37 | 68.37 | 67.58 | 68.07 | 68.07 | 1,100 |
| 28 feb 2024 | 67.75 | 67.89 | 67.75 | 67.89 | 67.89 | 400 |
| 27 feb 2024 | 67.41 | 67.66 | 67.37 | 67.66 | 67.66 | 700 |
| 26 feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 100 |
| 23 feb 2024 | 66.19 | 66.60 | 66.19 | 66.60 | 66.60 | 500 |
| 22 feb 2024 | 65.97 | 66.21 | 65.97 | 66.14 | 66.14 | 2,100 |
| 21 feb 2024 | 65.07 | 65.69 | 65.07 | 65.69 | 65.69 | 1,800 |
| 20 feb 2024 | 65.43 | 65.46 | 65.27 | 65.46 | 65.46 | 900 |
| 16 feb 2024 | 65.91 | 66.15 | 65.82 | 65.82 | 65.82 | 2,500 |
| 15 feb 2024 | 64.71 | 65.95 | 64.71 | 65.95 | 65.95 | 2,800 |
| 14 feb 2024 | 63.60 | 64.22 | 63.60 | 64.22 | 64.22 | 1,900 |
| 13 feb 2024 | 62.23 | 63.59 | 62.23 | 63.26 | 63.26 | 1,400 |
| 12 feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 100 |
| 09 feb 2024 | 64.17 | 64.29 | 64.17 | 64.29 | 64.29 | 200 |
| 08 feb 2024 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | 500 |
| 07 feb 2024 | 64.04 | 64.15 | 63.75 | 63.89 | 63.89 | 4,700 |
| 06 feb 2024 | 63.53 | 63.86 | 63.53 | 63.86 | 63.86 | 800 |
| 05 feb 2024 | 63.16 | 63.16 | 62.76 | 62.76 | 62.76 | 600 |
| 02 feb 2024 | 63.13 | 63.88 | 63.13 | 63.65 | 63.65 | 1,000 |
| 01 feb 2024 | 62.49 | 63.51 | 62.49 | 63.47 | 63.47 | 1,300 |
| 31 ene 2024 | 63.39 | 63.39 | 62.53 | 62.53 | 62.53 | 600 |
| 30 ene 2024 | 63.13 | 63.46 | 63.13 | 63.38 | 63.38 | 1,200 |
| 29 ene 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 100 |
| 26 ene 2024 | 62.92 | 63.01 | 62.75 | 62.77 | 62.77 | 2,000 |
| 25 ene 2024 | 62.64 | 62.64 | 62.27 | 62.53 | 62.53 | 5,100 |
| 24 ene 2024 | 62.93 | 62.93 | 62.13 | 62.13 | 62.13 | 2,300 |
| 23 ene 2024 | 63.27 | 63.27 | 63.00 | 63.06 | 63.06 | 1,400 |
| 22 ene 2024 | 62.96 | 63.27 | 62.93 | 63.27 | 63.27 | 800 |
| 19 ene 2024 | 61.57 | 62.32 | 61.57 | 62.32 | 62.32 | 3,100 |
| 18 ene 2024 | 61.40 | 61.67 | 61.16 | 61.60 | 61.60 | 3,100 |
| 17 ene 2024 | 61.42 | 61.42 | 61.00 | 61.23 | 61.23 | 700 |
| 16 ene 2024 | 61.99 | 61.99 | 61.77 | 61.94 | 61.94 | 3,300 |
| 12 ene 2024 | 62.52 | 62.52 | 62.41 | 62.49 | 62.49 | 800 |
| 11 ene 2024 | 62.23 | 62.61 | 62.21 | 62.61 | 62.61 | 1,400 |
| 10 ene 2024 | 62.48 | 62.79 | 62.38 | 62.79 | 62.79 | 1,900 |
| 09 ene 2024 | 62.68 | 62.83 | 62.68 | 62.83 | 62.83 | 1,100 |
| 08 ene 2024 | 62.96 | 63.26 | 62.96 | 63.26 | 63.26 | 900 |
| 05 ene 2024 | 62.57 | 62.67 | 62.33 | 62.43 | 62.43 | 3,000 |
| 04 ene 2024 | 62.43 | 62.43 | 62.03 | 62.03 | 62.03 | 500 |
| 03 ene 2024 | 63.14 | 63.14 | 62.23 | 62.23 | 62.23 | 1,500 |
| 02 ene 2024 | 64.01 | 64.25 | 63.41 | 63.69 | 63.69 | 2,100 |
| 29 dic 2023 | 64.86 | 64.86 | 64.49 | 64.49 | 64.49 | 800 |
| 28 dic 2023 | 65.01 | 65.03 | 64.81 | 64.92 | 64.92 | 1,000 |
| 27 dic 2023 | 64.97 | 65.08 | 64.97 | 64.99 | 64.99 | 800 |
| 26 dic 2023 | 63.87 | 64.93 | 63.87 | 64.74 | 64.74 | 1,900 |
| 22 dic 2023 | 63.86 | 64.21 | 63.86 | 64.17 | 64.17 | 2,600 |
| 21 dic 2023 | 63.11 | 63.82 | 63.11 | 63.82 | 63.82 | 6,800 |
| 20 dic 2023 | 64.10 | 64.14 | 62.83 | 62.84 | 62.84 | 2,000 |
| 19 dic 2023 | 62.97 | 63.93 | 62.97 | 63.93 | 63.93 | 4,600 |
| 18 dic 2023 | 62.69 | 62.86 | 62.68 | 62.86 | 62.86 | 1,300 |
| 18 dic 2023 | 0.332 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.