U.S. markets open in 1 hour 11 minutes

Invesco Semiconductors ETF (PSI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
55.00+0.60 (+1.10%)
Al cierre: 04:00PM EDT
55.00 0.00 (0.00%)
Fuera de horario: 07:37PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202454.2955.3054.1355.0055.0042,300
15 abr 202455.9256.1754.1154.4054.4048,300
12 abr 202456.0656.1754.9955.2155.2168,000
11 abr 202455.9457.1655.4557.1057.1068,600
10 abr 202455.9856.4255.3655.6455.6477,500
09 abr 202456.8457.0356.0056.8456.8461,100
08 abr 202456.6956.6956.2556.3856.3831,000
05 abr 202455.7156.5855.4156.2556.2554,200
04 abr 202457.6257.9955.4355.5555.5568,500
03 abr 202455.8857.2755.8556.9956.9940,600
02 abr 202456.1056.5255.6956.4256.4246,600
01 abr 202456.4957.8456.4957.0157.01155,800
28 mar 202456.5156.5656.1556.4356.4360,800
27 mar 202456.3456.4955.4556.4956.4942,400
26 mar 202456.7157.0155.8355.8755.8748,600
25 mar 202455.7156.7855.5156.2456.2477,300
22 mar 202456.1356.6055.7656.2856.2871,400
21 mar 202456.5057.2756.1856.2056.20174,700
20 mar 202453.5754.7653.2754.6254.62104,100
19 mar 202453.2253.5352.2653.3153.3198,100
18 mar 202454.3054.5253.6053.6653.66118,100
15 mar 202453.2853.8453.1253.3053.3055,200
14 mar 202454.8054.8053.2653.7853.7849,500
13 mar 202455.6655.6654.3654.6354.6385,800
12 mar 202455.7056.0654.8756.0656.0671,200
11 mar 202455.4955.4954.3455.1455.14125,200
08 mar 202458.5458.5456.0056.0056.00182,100
07 mar 202457.3258.5957.2958.2258.22148,700
06 mar 202456.3557.1355.7956.6156.6193,600
05 mar 202456.2656.2654.6855.2955.2990,600
04 mar 202457.2457.2956.4956.7856.7891,700
01 mar 202454.9056.8354.7856.6056.6072,800
29 feb 202454.0554.4253.4554.3254.3242,800
28 feb 202452.9353.5552.9353.3553.3533,600
27 feb 202453.6953.6953.1153.1753.1736,300
26 feb 202453.1553.5752.9453.3253.3271,700
23 feb 202453.5053.5652.3752.6352.63115,600
22 feb 202453.0353.4752.6853.2153.2171,300
21 feb 202451.0251.0250.2951.0051.0056,300
20 feb 202452.3852.4251.0051.5951.5992,300
16 feb 202453.5553.8552.8953.0553.0561,700
15 feb 202453.3053.4652.8053.0853.0871,100
14 feb 202452.0352.8352.0052.8252.8258,700
13 feb 202451.0951.9550.6451.2351.2345,600
12 feb 202452.6453.5352.5052.6852.6845,200
09 feb 202451.3552.6851.3052.6252.6248,700
08 feb 202450.0451.4650.0451.0351.0367,200
07 feb 202449.9750.2949.3750.0950.0961,100
06 feb 202450.5850.5849.1949.7649.7665,200
05 feb 202450.1750.6949.8150.4550.4548,100
02 feb 202449.4150.1249.3850.0150.0160,100
01 feb 202449.3249.5648.7649.4549.4551,100
31 ene 202449.3050.0648.8349.0649.0657,000
30 ene 202450.6050.8149.8850.0650.0662,600
29 ene 202450.3950.7949.9650.7950.7949,800
26 ene 202450.7750.9350.1150.2150.2168,500
25 ene 202452.5552.6951.4351.6751.6768,500
24 ene 202451.8652.5551.5251.7351.7364,700
23 ene 202451.1151.2550.6451.1851.1839,900
22 ene 202451.0051.4550.6551.0251.0270,200
19 ene 202449.3150.5949.1250.5750.5791,600
18 ene 202448.3048.8748.1348.6948.6958,800
17 ene 202447.1947.2346.4947.1647.1637,000
16 ene 202447.0747.9146.8847.7147.7145,500
12 ene 202447.3947.5046.7847.0547.0525,400
11 ene 202447.1747.5046.3147.3047.3046,100
10 ene 202447.4847.4846.5347.1647.1638,800
09 ene 202446.7847.6446.7247.3747.3779,900
08 ene 202446.1847.4646.1847.2847.2881,200
05 ene 202445.8446.2845.8045.9745.9751,300
04 ene 202445.7746.3245.6045.9145.91107,400
03 ene 202446.9847.1746.5046.5846.5872,200
02 ene 202448.7648.7647.3847.7147.71132,800
29 dic 202349.8550.0249.2849.5049.5072,000
28 dic 202350.1350.2849.9249.9249.9247,100
27 dic 202350.2550.2549.8650.0650.0660,900
26 dic 202349.3550.2149.3550.0450.0464,700
22 dic 202349.0649.4048.9349.1649.16115,600
21 dic 202348.4448.9648.2048.9148.9178,100
20 dic 202348.6048.8347.3847.3847.3853,800
19 dic 202348.5548.8648.5548.8048.8054,800
18 dic 202348.4448.6648.0348.3848.3852,600
18 dic 20230.052 Dividendo
15 dic 202348.7149.0048.4248.5148.4642,400
14 dic 202347.3748.6347.3448.5948.5490,600
13 dic 202346.0047.1445.8546.9046.8555,600
12 dic 202345.4245.9845.3745.9045.8551,000
11 dic 202344.4645.7344.4645.5945.5484,000
08 dic 202343.7944.4743.7944.1944.1435,400
07 dic 202343.3643.9443.0943.8543.8040,000
06 dic 202343.6043.8542.9042.9042.8559,000
05 dic 202343.1643.2242.8443.0843.0335,700
04 dic 202343.5643.5642.7743.4643.4175,400
01 dic 202343.4243.9643.2743.8743.8249,400
30 nov 202344.2044.2043.4343.7443.6926,800
29 nov 202344.2244.6643.9444.0143.9627,300
28 nov 202343.7943.9443.3343.6143.5633,800
27 nov 202343.8244.3743.7444.0243.9737,200
24 nov 202343.8944.0443.8943.9943.9410,700
22 nov 202344.1044.7143.9143.9743.9233,000
*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...