Yahoo

Correo

U.S. markets closed

F S&P 500
5,107.75
+16.25(+0.32%)
F Dow Jones
38,616.00
+234.00(+0.61%)
F Nasdaq
17,756.50
+106.75(+0.60%)
E-mini Russell 2000 Index Futur
2,025.70
-1.50(-0.07%)
Petróleo
79.23
+0.28(+0.35%)
Oro
2,313.30
+3.70(+0.16%)

Invesco S&P SmallCap Energy ETF (PSCE)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

53.24

+0.67

(+1.27%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	52.97	53.52	52.92	53.24	53.24	1,025,154
01 may 2024	53.70	53.80	52.38	52.57	52.57	24,700
30 abr 2024	56.00	56.00	53.74	53.74	53.74	44,500
29 abr 2024	56.30	56.40	55.97	56.40	56.40	4,500
26 abr 2024	56.28	56.33	55.77	56.33	56.33	6,000
25 abr 2024	55.37	56.00	54.88	55.96	55.96	20,400
24 abr 2024	55.93	55.93	55.36	55.82	55.82	7,500
23 abr 2024	54.91	56.28	54.66	56.04	56.04	14,500
22 abr 2024	54.87	55.72	54.19	55.10	55.10	21,800
19 abr 2024	54.26	55.28	54.26	55.16	55.16	6,600
18 abr 2024	55.05	55.45	54.43	54.43	54.43	17,900
17 abr 2024	55.21	55.82	54.60	54.68	54.68	15,400
16 abr 2024	55.26	55.33	54.45	55.21	55.21	36,200
15 abr 2024	56.69	56.82	55.53	55.58	55.58	44,900
12 abr 2024	57.62	58.09	56.14	56.41	56.41	29,000
11 abr 2024	57.48	57.55	56.72	57.13	57.13	34,600
10 abr 2024	56.74	57.61	56.53	57.57	57.57	23,000
09 abr 2024	57.68	58.06	57.05	57.31	57.31	20,800
08 abr 2024	58.20	58.37	57.47	57.50	57.50	30,800
05 abr 2024	57.53	58.39	57.47	58.09	58.09	11,500
04 abr 2024	58.00	58.00	57.23	57.38	57.38	11,700
03 abr 2024	56.91	57.88	56.91	57.88	57.88	17,100
02 abr 2024	56.37	56.66	55.94	56.63	56.63	25,800
01 abr 2024	56.22	56.22	55.18	55.93	55.93	17,500
28 mar 2024	55.60	55.83	55.50	55.78	55.78	14,000
27 mar 2024	54.11	55.10	54.11	55.10	55.10	4,600
26 mar 2024	55.32	55.32	54.01	54.01	54.01	22,000
25 mar 2024	54.68	55.50	54.68	55.21	55.21	11,900
22 mar 2024	55.24	55.24	54.53	54.53	54.53	11,300
21 mar 2024	54.84	55.31	54.84	55.15	55.15	12,100
20 mar 2024	53.95	54.94	53.87	54.67	54.67	25,300
19 mar 2024	53.26	54.46	53.26	54.46	54.46	15,400
18 mar 2024	53.45	53.48	52.94	53.38	53.38	12,800
18 mar 2024	0.179 Dividendo
15 mar 2024	52.95	53.80	52.95	53.37	53.19	12,300
14 mar 2024	53.32	53.32	52.76	53.11	52.93	11,600
13 mar 2024	52.95	53.65	52.77	53.05	52.87	30,000
12 mar 2024	52.50	52.88	52.26	52.45	52.27	3,400
11 mar 2024	52.48	52.83	51.90	52.74	52.56	11,400
08 mar 2024	53.00	53.08	52.36	52.77	52.59	5,700
07 mar 2024	52.23	53.48	52.23	52.74	52.56	24,400
06 mar 2024	52.83	52.83	52.00	52.20	52.02	17,700
05 mar 2024	52.34	52.55	52.00	52.03	51.86	6,800
04 mar 2024	53.07	53.07	51.93	51.93	51.76	17,800
01 mar 2024	52.23	53.21	52.23	52.69	52.51	21,100
29 feb 2024	51.82	52.42	51.70	51.82	51.65	9,500
28 feb 2024	52.17	52.39	51.51	51.62	51.45	12,000
27 feb 2024	51.84	52.42	51.84	52.29	52.11	27,100
26 feb 2024	51.38	52.11	51.17	51.78	51.61	40,900
23 feb 2024	51.39	52.03	51.11	51.73	51.56	16,900
22 feb 2024	51.71	52.10	51.37	52.05	51.88	15,500
21 feb 2024	50.99	52.15	50.99	51.67	51.50	43,700
20 feb 2024	51.64	51.64	50.83	50.92	50.75	5,600
16 feb 2024	51.44	52.26	51.17	51.74	51.57	17,500
15 feb 2024	49.93	51.82	49.93	51.72	51.55	50,400
14 feb 2024	49.74	50.05	49.22	49.63	49.46	11,700
13 feb 2024	50.03	50.05	48.99	49.33	49.16	12,900
12 feb 2024	49.78	50.80	49.78	50.54	50.37	22,600
09 feb 2024	50.15	50.15	49.62	49.77	49.60	10,900
08 feb 2024	49.48	50.03	49.30	50.03	49.86	8,400
07 feb 2024	49.29	49.56	48.91	49.45	49.28	6,600
06 feb 2024	48.48	49.10	48.48	48.87	48.71	9,900
05 feb 2024	48.71	48.71	47.72	48.30	48.14	19,100
02 feb 2024	49.83	49.83	48.97	48.97	48.81	20,000
01 feb 2024	50.92	51.10	49.64	50.22	50.05	16,800
31 ene 2024	51.62	51.62	50.49	50.53	50.36	14,100
30 ene 2024	50.53	52.03	50.50	52.03	51.86	24,600
29 ene 2024	50.10	50.85	50.02	50.83	50.66	7,900
26 ene 2024	50.90	51.10	50.07	50.83	50.66	9,000
25 ene 2024	50.24	50.40	49.53	50.39	50.22	10,300
24 ene 2024	49.30	49.84	49.04	49.79	49.62	10,900
23 ene 2024	48.69	49.17	48.63	48.74	48.58	8,300
22 ene 2024	48.40	49.10	48.40	48.78	48.62	9,500
19 ene 2024	48.50	48.50	47.84	48.49	48.33	15,500
18 ene 2024	47.85	48.37	47.63	48.37	48.21	11,500
17 ene 2024	47.63	48.00	47.32	47.79	47.63	7,100
16 ene 2024	49.27	49.27	48.12	48.17	48.01	16,100
12 ene 2024	49.67	49.90	49.08	49.45	49.28	12,200
11 ene 2024	48.78	48.96	48.55	48.83	48.67	18,900
10 ene 2024	50.18	50.18	48.91	49.19	49.03	42,600
09 ene 2024	51.03	51.03	49.63	49.95	49.78	25,600
08 ene 2024	50.15	50.84	49.50	50.84	50.67	138,000
05 ene 2024	51.55	51.73	51.22	51.59	51.42	11,500
04 ene 2024	52.59	52.71	51.15	51.24	51.07	26,300
03 ene 2024	51.66	52.85	51.50	52.19	52.01	21,100
02 ene 2024	52.19	53.02	51.64	51.93	51.76	41,700
29 dic 2023	52.64	52.64	52.00	52.05	51.88	5,000
28 dic 2023	53.28	53.40	52.54	52.57	52.39	13,300
27 dic 2023	53.60	53.76	53.38	53.46	53.28	10,800
26 dic 2023	53.17	53.84	52.95	53.65	53.47	17,300
22 dic 2023	53.09	53.42	52.50	52.65	52.47	14,200
21 dic 2023	52.62	52.68	52.15	52.68	52.50	14,800
20 dic 2023	53.20	53.63	52.08	52.13	51.96	31,200
19 dic 2023	52.20	53.10	52.07	53.10	52.92	26,200
18 dic 2023	52.23	52.90	51.93	51.98	51.81	460,500
18 dic 2023	0.316 Dividendo
15 dic 2023	52.08	52.08	51.34	51.76	51.27	21,000
14 dic 2023	50.73	52.02	50.73	51.92	51.43	29,600
13 dic 2023	48.65	50.03	48.32	50.03	49.56	19,400
12 dic 2023	49.19	49.19	48.25	48.53	48.07	20,500
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...

F S&P 5005,107.75+16.25(+0.32%)

F Dow Jones38,616.00+234.00(+0.61%)

F Nasdaq17,756.50+106.75(+0.60%)

E-mini Russell 2000 Index Futur2,025.70-1.50(-0.07%)

Petróleo79.23+0.28(+0.35%)

Oro2,313.30+3.70(+0.16%)

Invesco S&P SmallCap Energy ETF (PSCE)

F S&P 500
5,107.75
+16.25(+0.32%)

F Dow Jones
38,616.00
+234.00(+0.61%)

F Nasdaq
17,756.50
+106.75(+0.60%)

E-mini Russell 2000 Index Futur
2,025.70
-1.50(-0.07%)

Petróleo
79.23
+0.28(+0.35%)

Oro
2,313.30
+3.70(+0.16%)