Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

105.08

-0.61

(-0.58%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	105.08	105.08	105.08	105.08	105.08	20
16 may 2024	105.69	105.69	105.69	105.69	105.69	200
15 may 2024	106.96	106.98	106.96	106.98	106.98	200
14 may 2024	107.53	107.53	106.75	106.88	106.88	1,000
13 may 2024	105.59	105.59	105.59	105.59	105.59	100
10 may 2024	105.60	105.60	104.60	104.60	104.60	200
09 may 2024	104.45	104.97	104.45	104.97	104.97	1,100
08 may 2024	102.86	103.66	102.86	103.66	103.66	1,200
07 may 2024	105.14	105.21	104.09	104.09	104.09	600
06 may 2024	104.52	104.52	104.52	104.52	104.52	100
03 may 2024	104.15	104.15	103.27	103.33	103.33	700
02 may 2024	101.86	102.34	101.79	102.34	102.34	3,300
01 may 2024	100.27	100.27	100.27	100.27	100.27	100
30 abr 2024	102.06	102.06	100.81	100.81	100.81	1,000
29 abr 2024	102.96	103.07	102.78	103.07	103.07	1,800
26 abr 2024	102.44	102.44	102.44	102.44	102.44	100
25 abr 2024	99.70	100.77	99.70	100.66	100.66	3,100
24 abr 2024	100.76	101.20	100.76	101.20	101.20	1,600
23 abr 2024	100.93	101.66	100.93	101.66	101.66	500
22 abr 2024	98.48	98.74	98.48	98.74	98.74	200
19 abr 2024	96.83	97.43	96.82	97.42	97.42	700
18 abr 2024	97.40	97.40	96.78	96.78	96.78	300
17 abr 2024	96.91	96.91	96.83	96.83	96.83	700
16 abr 2024	97.49	97.92	97.41	97.70	97.70	50,600
15 abr 2024	97.90	98.06	97.90	98.06	98.06	300
12 abr 2024	98.94	98.94	98.94	98.94	98.94	200
11 abr 2024	100.97	101.24	100.97	101.05	101.05	1,100
10 abr 2024	101.52	101.83	100.62	100.89	100.89	2,200
09 abr 2024	104.20	104.20	103.74	104.14	104.14	3,300
08 abr 2024	104.30	104.30	104.15	104.18	104.18	800
05 abr 2024	103.75	103.97	103.75	103.97	103.97	400
04 abr 2024	106.13	106.13	104.06	104.06	104.06	300
03 abr 2024	105.39	106.02	105.39	106.02	106.02	300
02 abr 2024	107.43	107.43	105.18	105.76	105.76	1,300
01 abr 2024	108.75	108.96	108.75	108.96	108.96	300
28 mar 2024	107.50	109.27	107.50	109.04	109.04	4,800
27 mar 2024	107.83	108.17	107.83	108.17	108.17	400
26 mar 2024	105.78	105.78	105.51	105.51	105.51	700
25 mar 2024	105.27	105.27	105.27	105.27	105.27	200
22 mar 2024	106.14	106.51	106.10	106.17	106.17	1,900
21 mar 2024	106.30	107.22	106.30	106.85	106.85	700
20 mar 2024	104.07	106.25	104.07	105.90	105.90	1,100
19 mar 2024	103.09	103.95	103.09	103.95	103.95	3,100
18 mar 2024	103.98	103.98	103.30	103.30	103.30	600
18 mar 2024	0.329 Dividendo
15 mar 2024	102.52	103.83	102.52	103.82	103.49	700
14 mar 2024	103.24	103.24	102.85	102.85	102.52	1,800
13 mar 2024	103.53	105.00	103.53	104.52	104.19	1,500
12 mar 2024	103.94	104.20	103.67	103.74	103.41	1,500
11 mar 2024	103.33	103.55	103.18	103.55	103.22	1,900
08 mar 2024	105.48	105.48	104.10	104.22	103.89	1,100
07 mar 2024	105.12	105.12	104.55	104.64	104.31	2,400
06 mar 2024	104.94	104.94	103.80	104.29	103.96	9,900
05 mar 2024	106.65	106.65	105.48	105.70	105.37	65,000
04 mar 2024	106.57	106.57	105.96	106.13	105.79	5,200
01 mar 2024	107.14	107.33	107.14	107.33	106.99	400
29 feb 2024	105.90	106.83	105.90	106.83	106.49	600
28 feb 2024	104.90	105.18	104.90	104.91	104.58	1,100
27 feb 2024	106.26	106.39	106.22	106.25	105.91	1,200
26 feb 2024	104.57	105.19	104.57	104.61	104.28	700
23 feb 2024	103.94	104.99	103.94	104.81	104.48	400
22 feb 2024	103.81	103.81	103.60	103.61	103.28	300
21 feb 2024	102.38	103.14	102.38	103.14	102.81	500
20 feb 2024	102.85	103.06	102.85	102.93	102.60	1,100
16 feb 2024	105.00	105.00	104.14	104.14	103.81	900
15 feb 2024	105.45	105.58	105.32	105.58	105.25	400
14 feb 2024	103.32	103.74	102.46	103.62	103.29	6,800
13 feb 2024	102.12	102.57	101.20	102.04	101.72	2,900
12 feb 2024	105.67	105.74	105.67	105.74	105.40	400
09 feb 2024	102.15	103.10	102.15	103.10	102.77	1,100
08 feb 2024	102.07	102.07	102.07	102.07	101.75	100
07 feb 2024	100.13	100.28	100.13	100.19	99.87	1,200
06 feb 2024	99.38	100.18	99.38	100.18	99.86	800
05 feb 2024	99.45	100.07	99.45	99.70	99.38	1,000
02 feb 2024	100.50	101.54	100.50	101.54	101.22	4,700
01 feb 2024	101.74	101.74	101.74	101.74	101.42	400
31 ene 2024	101.16	101.16	99.25	99.25	98.94	1,200
30 ene 2024	101.47	101.61	101.47	101.47	101.15	700
29 ene 2024	101.17	102.45	100.80	102.45	102.13	700
26 ene 2024	101.14	101.18	101.06	101.18	100.86	400
25 ene 2024	100.23	100.57	99.96	100.57	100.25	1,500
24 ene 2024	101.76	101.76	99.00	99.39	99.08	1,000
23 ene 2024	102.64	102.64	100.26	100.26	99.94	1,400
22 ene 2024	101.70	101.70	101.63	101.63	101.31	600
19 ene 2024	98.82	99.22	97.94	99.22	98.91	500
18 ene 2024	97.50	98.59	97.50	98.59	98.28	700
17 ene 2024	96.63	97.27	96.60	97.27	96.96	700
16 ene 2024	97.62	97.89	97.56	97.89	97.58	2,100
12 ene 2024	98.36	98.51	98.36	98.51	98.20	200
11 ene 2024	100.23	100.23	99.03	99.88	99.56	500
10 ene 2024	99.95	100.53	99.95	100.53	100.21	1,200
09 ene 2024	100.08	100.08	99.60	99.68	99.36	1,000
08 ene 2024	100.38	100.78	100.38	100.69	100.37	1,000
05 ene 2024	99.16	99.16	98.63	98.63	98.32	3,700
04 ene 2024	99.26	99.26	98.94	99.00	98.69	11,500
03 ene 2024	102.20	102.20	99.12	99.12	98.81	1,500
02 ene 2024	103.23	104.02	103.14	103.22	102.89	19,100
29 dic 2023	104.53	104.53	103.67	103.68	103.35	2,300
28 dic 2023	104.84	104.84	104.72	104.76	104.43	1,900
27 dic 2023	105.17	105.93	105.17	105.30	104.97	1,700
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 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo79.98+0.75(+0.95%)

Oro2,421.60+36.10(+1.51%)

Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
79.98
+0.75(+0.95%)

Oro
2,421.60
+36.10(+1.51%)