Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

34.96

-0.44

(-1.24%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	35.24	35.24	34.95	34.96	34.96	3,100
13 jun 2024	35.55	35.55	35.28	35.39	35.39	4,700
12 jun 2024	36.10	36.22	35.67	35.71	35.71	7,400
11 jun 2024	35.41	35.69	35.24	35.69	35.69	3,300
10 jun 2024	35.68	35.68	35.11	35.49	35.49	3,700
07 jun 2024	36.09	36.09	35.89	35.89	35.89	2,600
06 jun 2024	35.96	36.27	35.96	36.23	36.23	6,800
05 jun 2024	36.36	36.36	36.04	36.11	36.11	4,300
04 jun 2024	36.27	36.30	36.16	36.30	36.30	4,200
03 jun 2024	36.56	36.71	36.36	36.49	36.49	7,700
31 may 2024	36.07	36.52	36.07	36.50	36.50	3,100
30 may 2024	35.90	36.07	35.90	35.95	35.95	3,200
29 may 2024	35.88	35.94	35.68	35.70	35.70	3,200
28 may 2024	36.25	36.37	36.09	36.17	36.17	13,100
24 may 2024	36.53	36.53	36.14	36.21	36.21	320,500
23 may 2024	36.52	36.58	36.20	36.30	36.30	11,100
22 may 2024	37.02	37.09	36.84	36.87	36.87	6,800
21 may 2024	36.90	37.14	36.90	37.14	37.14	69,700
20 may 2024	37.13	37.22	37.01	37.01	37.01	4,300
17 may 2024	37.22	37.35	37.17	37.21	37.21	9,000
16 may 2024	37.23	37.46	37.23	37.46	37.46	23,500
15 may 2024	37.50	37.51	37.10	37.16	37.16	7,200
14 may 2024	37.22	37.33	37.07	37.26	37.26	11,600
13 may 2024	36.84	37.21	36.84	37.00	37.00	5,200
10 may 2024	36.70	36.86	36.63	36.86	36.86	11,900
09 may 2024	36.34	36.81	36.34	36.81	36.81	13,300
08 may 2024	36.36	36.49	36.32	36.46	36.46	14,300
07 may 2024	36.50	36.73	36.50	36.65	36.65	3,300
06 may 2024	36.29	36.29	35.94	36.03	36.03	4,400
03 may 2024	36.54	36.54	35.93	36.14	36.14	4,100
02 may 2024	35.83	36.20	35.75	36.13	36.13	7,600
01 may 2024	35.42	35.94	35.42	35.69	35.69	18,300
30 abr 2024	35.24	35.51	35.20	35.35	35.35	11,100
29 abr 2024	35.48	35.71	35.39	35.56	35.56	2,600
26 abr 2024	35.34	35.55	35.34	35.41	35.41	10,400
25 abr 2024	35.50	35.50	35.37	35.40	35.40	4,100
24 abr 2024	35.64	35.89	35.64	35.89	35.89	5,800
23 abr 2024	35.58	36.12	35.58	35.95	35.95	6,400
22 abr 2024	35.60	35.67	35.43	35.47	35.47	7,900
19 abr 2024	34.87	35.52	34.87	35.52	35.52	3,000
18 abr 2024	34.98	35.05	34.84	34.97	34.97	15,900
17 abr 2024	35.01	35.25	34.73	34.77	34.77	6,900
16 abr 2024	34.72	34.92	34.64	34.92	34.92	3,500
15 abr 2024	35.19	35.25	34.86	34.89	34.89	78,000
12 abr 2024	35.27	35.34	34.93	34.93	34.93	2,900
11 abr 2024	35.33	35.55	35.33	35.36	35.36	4,600
10 abr 2024	35.74	35.74	35.08	35.27	35.27	9,200
09 abr 2024	36.36	36.45	36.22	36.33	36.33	17,600
08 abr 2024	36.15	36.45	36.15	36.32	36.32	6,500
05 abr 2024	36.11	36.11	35.77	36.00	36.00	8,500
04 abr 2024	36.23	36.33	36.01	36.11	36.11	6,400
03 abr 2024	36.30	36.30	35.86	36.00	36.00	7,300
02 abr 2024	36.80	36.80	36.17	36.27	36.27	14,000
01 abr 2024	37.20	37.20	36.88	36.88	36.88	3,900
28 mar 2024	37.07	37.50	37.07	37.23	37.23	2,700
27 mar 2024	36.65	37.15	36.65	37.15	37.15	4,600
26 mar 2024	36.60	36.67	36.54	36.55	36.55	8,600
25 mar 2024	36.83	36.92	36.56	36.56	36.56	11,300
22 mar 2024	37.13	37.14	36.75	36.75	36.75	7,000
21 mar 2024	36.78	37.20	36.78	37.07	37.07	4,800
20 mar 2024	36.55	36.86	36.43	36.80	36.80	28,000
19 mar 2024	36.25	36.72	36.25	36.70	36.70	54,900
18 mar 2024	36.30	36.54	36.25	36.30	36.30	2,600
18 mar 2024	0.131 Dividendo
15 mar 2024	36.35	36.64	36.20	36.50	36.37	11,600
14 mar 2024	36.79	36.90	36.37	36.46	36.33	47,000
13 mar 2024	36.87	37.14	36.82	36.90	36.77	147,300
12 mar 2024	36.77	36.94	36.74	36.90	36.77	3,300
11 mar 2024	36.58	36.80	36.58	36.72	36.59	4,600
08 mar 2024	36.73	36.83	36.71	36.74	36.61	2,600
07 mar 2024	36.67	36.69	36.48	36.54	36.41	7,800
06 mar 2024	36.71	36.91	36.44	36.44	36.31	7,300
05 mar 2024	36.87	37.22	36.69	36.69	36.56	9,300
04 mar 2024	37.32	37.36	37.02	37.08	36.95	6,800
01 mar 2024	37.76	37.76	37.19	37.35	37.22	15,500
29 feb 2024	37.50	37.82	37.47	37.54	37.41	4,600
28 feb 2024	37.00	37.42	37.00	37.33	37.20	5,900
27 feb 2024	37.19	37.24	37.09	37.24	37.11	3,300
26 feb 2024	37.17	37.28	37.04	37.09	36.96	7,400
23 feb 2024	36.94	37.41	36.94	37.30	37.17	10,300
22 feb 2024	37.30	37.30	36.80	37.04	36.91	23,300
21 feb 2024	37.51	37.51	37.35	37.50	37.37	2,000
20 feb 2024	37.41	37.96	37.41	37.57	37.44	5,400
16 feb 2024	37.72	38.03	37.65	37.71	37.57	7,500
15 feb 2024	37.80	38.23	37.78	38.16	38.02	15,700
14 feb 2024	37.75	37.87	37.46	37.87	37.73	6,400
13 feb 2024	37.97	37.97	37.13	37.27	37.14	3,900
12 feb 2024	38.00	38.71	38.00	38.60	38.46	7,800
09 feb 2024	37.70	37.77	37.52	37.68	37.54	18,100
08 feb 2024	37.26	37.63	37.19	37.62	37.48	9,000
07 feb 2024	37.77	37.83	37.11	37.16	37.03	9,400
06 feb 2024	37.35	37.77	37.10	37.69	37.55	11,300
05 feb 2024	37.78	37.78	37.32	37.32	37.19	6,000
02 feb 2024	37.93	38.25	37.76	38.09	37.95	6,700
01 feb 2024	37.67	38.18	37.49	38.18	38.04	22,600
31 ene 2024	38.43	38.49	37.62	37.62	37.48	11,000
30 ene 2024	38.33	38.43	38.21	38.43	38.29	4,600
29 ene 2024	37.93	38.37	37.93	38.35	38.21	37,200
26 ene 2024	38.27	38.45	38.03	38.13	37.99	7,300
25 ene 2024	37.88	38.10	37.82	38.08	37.94	5,000
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Invesco S&P SmallCap Consumer Staples ETF (PSCC)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)