Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

47.94

+0.34

(+0.71%)

A partir del 12:26PM EDT. Mercado abierto.

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	47.70	47.94	47.70	47.94	47.94	10,381
21 may 2024	47.68	47.68	47.50	47.60	47.60	6,000
20 may 2024	47.58	48.17	47.54	48.06	48.06	13,000
17 may 2024	47.61	47.70	47.31	47.51	47.51	5,700
16 may 2024	47.74	47.92	47.70	47.70	47.70	10,600
15 may 2024	47.73	47.89	47.31	47.89	47.89	12,400
14 may 2024	46.87	47.24	46.87	47.17	47.17	9,200
13 may 2024	46.95	46.95	46.48	46.50	46.50	13,200
10 may 2024	47.04	47.04	46.38	46.60	46.60	10,200
09 may 2024	46.63	46.93	46.63	46.84	46.84	7,400
08 may 2024	46.19	46.64	46.19	46.64	46.64	8,500
07 may 2024	46.95	47.46	46.95	47.19	47.19	16,700
06 may 2024	46.16	46.68	46.16	46.66	46.66	27,300
03 may 2024	45.86	45.92	45.31	45.56	45.56	26,700
02 may 2024	44.35	44.98	44.17	44.96	44.96	19,800
01 may 2024	43.90	44.68	43.73	43.85	43.85	6,500
30 abr 2024	44.51	44.78	43.93	44.02	44.02	7,500
29 abr 2024	44.56	44.92	44.56	44.76	44.76	30,500
26 abr 2024	44.49	44.56	44.36	44.45	44.45	6,000
25 abr 2024	43.20	43.74	43.20	43.69	43.69	4,100
24 abr 2024	44.15	44.15	43.53	43.86	43.86	19,300
23 abr 2024	42.82	43.93	42.82	43.73	43.73	9,800
22 abr 2024	42.78	43.05	42.57	42.88	42.88	5,300
19 abr 2024	42.57	42.85	42.27	42.42	42.42	6,600
18 abr 2024	42.88	43.20	42.64	42.74	42.74	17,100
17 abr 2024	43.47	43.58	42.70	42.70	42.70	9,100
16 abr 2024	43.10	43.43	42.92	43.27	43.27	17,200
15 abr 2024	44.30	44.30	43.25	43.42	43.42	20,200
12 abr 2024	44.73	44.85	44.01	44.09	44.09	20,800
11 abr 2024	44.93	45.19	44.51	45.19	45.19	9,200
10 abr 2024	45.03	45.14	44.53	44.62	44.62	49,400
09 abr 2024	46.00	46.35	45.81	46.35	46.35	14,500
08 abr 2024	45.52	45.87	45.52	45.59	45.59	6,500
05 abr 2024	45.22	45.41	45.17	45.26	45.26	5,300
04 abr 2024	46.30	46.47	45.18	45.18	45.18	9,400
03 abr 2024	45.14	45.75	45.14	45.61	45.61	6,800
02 abr 2024	45.38	45.42	45.02	45.26	45.26	10,600
01 abr 2024	46.58	46.58	46.06	46.06	46.06	15,300
28 mar 2024	46.27	46.70	46.27	46.40	46.40	18,400
27 mar 2024	45.43	46.26	45.43	46.20	46.20	76,900
26 mar 2024	45.57	45.57	45.10	45.10	45.10	10,400
25 mar 2024	45.38	45.56	45.27	45.27	45.27	10,500
22 mar 2024	45.99	45.99	45.50	45.53	45.53	9,400
21 mar 2024	45.76	46.48	45.76	46.12	46.12	58,500
20 mar 2024	44.74	45.42	44.55	45.35	45.35	11,700
19 mar 2024	44.53	45.00	44.46	44.75	44.75	20,000
18 mar 2024	45.28	45.28	44.80	44.80	44.80	7,200
18 mar 2024	0.005 Dividendo
15 mar 2024	45.04	45.05	44.75	44.93	44.92	8,000
14 mar 2024	46.06	46.06	44.93	45.26	45.25	24,500
13 mar 2024	46.64	46.65	45.90	46.05	46.04	30,000
12 mar 2024	46.72	46.72	46.30	46.60	46.59	12,900
11 mar 2024	46.79	46.90	46.51	46.63	46.62	8,900
08 mar 2024	47.55	47.83	46.94	46.95	46.94	16,300
07 mar 2024	47.01	47.32	47.00	47.22	47.21	10,000
06 mar 2024	46.33	46.79	46.33	46.58	46.57	11,700
05 mar 2024	46.50	46.51	45.95	46.10	46.09	14,800
04 mar 2024	47.10	47.18	46.75	46.91	46.90	23,400
01 mar 2024	46.58	47.07	46.45	47.05	47.04	45,000
29 feb 2024	46.27	46.92	46.27	46.51	46.50	16,600
28 feb 2024	46.23	46.59	46.02	46.29	46.28	17,300
27 feb 2024	46.97	47.09	46.64	46.64	46.63	9,500
26 feb 2024	46.52	46.89	46.52	46.79	46.78	11,700
23 feb 2024	46.34	46.64	45.87	46.37	46.36	12,300
22 feb 2024	46.40	46.58	46.31	46.39	46.38	12,300
21 feb 2024	45.54	45.86	45.47	45.86	45.85	10,900
20 feb 2024	46.88	47.00	46.38	46.47	46.46	9,700
16 feb 2024	47.70	48.02	47.47	47.52	47.51	12,600
15 feb 2024	47.79	48.21	47.51	48.12	48.11	12,800
14 feb 2024	46.69	47.50	46.69	47.46	47.45	9,800
13 feb 2024	46.88	47.02	45.90	46.07	46.06	17,200
12 feb 2024	48.22	48.75	48.08	48.41	48.40	27,900
09 feb 2024	46.97	48.00	46.89	47.99	47.98	7,700
08 feb 2024	45.64	46.68	45.63	46.53	46.52	6,200
07 feb 2024	46.04	46.06	45.39	45.80	45.79	19,700
06 feb 2024	45.64	45.92	45.56	45.88	45.87	11,500
05 feb 2024	46.35	46.35	45.71	46.17	46.16	50,600
02 feb 2024	46.42	46.88	46.17	46.63	46.62	25,200
01 feb 2024	46.57	46.71	45.99	46.66	46.65	57,600
31 ene 2024	47.14	47.47	46.09	46.09	46.08	11,200
30 ene 2024	47.92	48.19	47.48	47.58	47.57	50,900
29 ene 2024	46.98	47.74	46.91	47.74	47.73	53,200
26 ene 2024	47.60	47.70	47.08	47.08	47.07	13,500
25 ene 2024	48.25	48.29	47.46	47.59	47.58	7,300
24 ene 2024	48.48	48.66	47.56	47.56	47.55	12,400
23 ene 2024	48.36	48.46	47.95	47.98	47.97	53,000
22 ene 2024	47.50	48.13	47.49	48.05	48.04	17,000
19 ene 2024	46.31	46.97	45.93	46.97	46.96	9,000
18 ene 2024	45.32	46.05	45.32	46.05	46.04	15,200
17 ene 2024	44.95	44.96	44.60	44.92	44.92	20,400
16 ene 2024	45.54	45.98	45.45	45.62	45.61	28,400
12 ene 2024	46.22	46.36	45.80	45.81	45.80	8,900
11 ene 2024	45.83	45.94	45.44	45.88	45.87	7,600
10 ene 2024	45.66	46.03	45.39	45.99	45.98	9,400
09 ene 2024	45.69	46.00	45.39	45.76	45.75	15,300
08 ene 2024	45.41	46.33	45.35	46.29	46.28	90,100
05 ene 2024	45.31	45.86	45.26	45.27	45.26	12,300
04 ene 2024	46.00	46.00	45.64	45.64	45.63	14,300
03 ene 2024	46.91	46.91	46.03	46.12	46.11	55,800
02 ene 2024	47.73	47.99	47.29	47.54	47.53	41,400
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 5005,320.04-1.37(-0.03%)

Dow Jones39,841.03-31.96(-0.08%)

Nasdaq16,834.93+2.31(+0.01%)

Russell 20002,096.12-2.23(-0.11%)

Petróleo78.15-0.51(-0.65%)

Oro2,393.80-32.10(-1.32%)

Invesco S&P SmallCap Information Technology ETF (PSCT)

S&P 500
5,320.04
-1.37(-0.03%)

Dow Jones
39,841.03
-31.96(-0.08%)

Nasdaq
16,834.93
+2.31(+0.01%)

Russell 2000
2,096.12
-2.23(-0.11%)

Petróleo
78.15
-0.51(-0.65%)

Oro
2,393.80
-32.10(-1.32%)