U.S. markets open in 6 hours 56 minutes
F S&P 500
5,102.75 +11.25 (+0.22%) F Dow Jones
38,611.00 +229.00 (+0.60%) F Nasdaq
17,735.00 +85.25 (+0.48%) E-mini Russell 2000 Index Futur
2,021.90 -5.30 (-0.26%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,310.50 +0.90 (+0.04%)
Invesco Semiconductors ETF (PSI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 53.06 | 53.70 | 52.33 | 53.60 | 53.60 | 81,600 |
| 01 may 2024 | 52.97 | 53.86 | 51.74 | 52.07 | 52.07 | 194,700 |
| 30 abr 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 53.85 | 81,400 |
| 29 abr 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 55.04 | 44,000 |
| 26 abr 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 54.58 | 38,300 |
| 25 abr 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 53.43 | 41,600 |
| 24 abr 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 52.55 | 58,000 |
| 23 abr 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 52.09 | 43,500 |
| 22 abr 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 50.89 | 35,900 |
| 19 abr 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 50.10 | 108,100 |
| 18 abr 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 52.16 | 58,100 |
| 17 abr 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 53.21 | 66,900 |
| 16 abr 2024 | 54.29 | 55.30 | 54.13 | 55.00 | 55.00 | 42,300 |
| 15 abr 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 54.40 | 48,300 |
| 12 abr 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 55.21 | 68,000 |
| 11 abr 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 57.10 | 68,600 |
| 10 abr 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 55.64 | 77,500 |
| 09 abr 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 56.84 | 61,100 |
| 08 abr 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 56.38 | 31,000 |
| 05 abr 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 56.25 | 54,200 |
| 04 abr 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 55.55 | 68,500 |
| 03 abr 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 56.99 | 40,600 |
| 02 abr 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 56.42 | 46,600 |
| 01 abr 2024 | 56.49 | 57.84 | 56.49 | 57.01 | 57.01 | 155,800 |
| 28 mar 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 56.43 | 60,800 |
| 27 mar 2024 | 56.34 | 56.49 | 55.45 | 56.49 | 56.49 | 42,400 |
| 26 mar 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 55.87 | 48,600 |
| 25 mar 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 56.24 | 77,300 |
| 22 mar 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 56.28 | 71,400 |
| 21 mar 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 56.20 | 174,700 |
| 20 mar 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 54.62 | 104,100 |
| 19 mar 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 53.31 | 98,100 |
| 18 mar 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 53.66 | 118,100 |
| 15 mar 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 53.30 | 55,200 |
| 14 mar 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 53.78 | 49,500 |
| 13 mar 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 54.63 | 85,800 |
| 12 mar 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 56.06 | 71,200 |
| 11 mar 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 55.14 | 125,200 |
| 08 mar 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 56.00 | 182,100 |
| 07 mar 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 58.22 | 148,700 |
| 06 mar 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 56.61 | 93,600 |
| 05 mar 2024 | 56.26 | 56.26 | 54.68 | 55.29 | 55.29 | 90,600 |
| 04 mar 2024 | 57.24 | 57.29 | 56.49 | 56.78 | 56.78 | 91,700 |
| 01 mar 2024 | 54.90 | 56.83 | 54.78 | 56.60 | 56.60 | 72,800 |
| 29 feb 2024 | 54.05 | 54.42 | 53.45 | 54.32 | 54.32 | 42,800 |
| 28 feb 2024 | 52.93 | 53.55 | 52.93 | 53.35 | 53.35 | 33,600 |
| 27 feb 2024 | 53.69 | 53.69 | 53.11 | 53.17 | 53.17 | 36,300 |
| 26 feb 2024 | 53.15 | 53.57 | 52.94 | 53.32 | 53.32 | 71,700 |
| 23 feb 2024 | 53.50 | 53.56 | 52.37 | 52.63 | 52.63 | 115,600 |
| 22 feb 2024 | 53.03 | 53.47 | 52.68 | 53.21 | 53.21 | 71,300 |
| 21 feb 2024 | 51.02 | 51.02 | 50.29 | 51.00 | 51.00 | 56,300 |
| 20 feb 2024 | 52.38 | 52.42 | 51.00 | 51.59 | 51.59 | 92,300 |
| 16 feb 2024 | 53.55 | 53.85 | 52.89 | 53.05 | 53.05 | 61,700 |
| 15 feb 2024 | 53.30 | 53.46 | 52.80 | 53.08 | 53.08 | 71,100 |
| 14 feb 2024 | 52.03 | 52.83 | 52.00 | 52.82 | 52.82 | 58,700 |
| 13 feb 2024 | 51.09 | 51.95 | 50.64 | 51.23 | 51.23 | 45,600 |
| 12 feb 2024 | 52.64 | 53.53 | 52.50 | 52.68 | 52.68 | 45,200 |
| 09 feb 2024 | 51.35 | 52.68 | 51.30 | 52.62 | 52.62 | 48,700 |
| 08 feb 2024 | 50.04 | 51.46 | 50.04 | 51.03 | 51.03 | 67,200 |
| 07 feb 2024 | 49.97 | 50.29 | 49.37 | 50.09 | 50.09 | 61,100 |
| 06 feb 2024 | 50.58 | 50.58 | 49.19 | 49.76 | 49.76 | 65,200 |
| 05 feb 2024 | 50.17 | 50.69 | 49.81 | 50.45 | 50.45 | 48,100 |
| 02 feb 2024 | 49.41 | 50.12 | 49.38 | 50.01 | 50.01 | 60,100 |
| 01 feb 2024 | 49.32 | 49.56 | 48.76 | 49.45 | 49.45 | 51,100 |
| 31 ene 2024 | 49.30 | 50.06 | 48.83 | 49.06 | 49.06 | 57,000 |
| 30 ene 2024 | 50.60 | 50.81 | 49.88 | 50.06 | 50.06 | 62,600 |
| 29 ene 2024 | 50.39 | 50.79 | 49.96 | 50.79 | 50.79 | 49,800 |
| 26 ene 2024 | 50.77 | 50.93 | 50.11 | 50.21 | 50.21 | 68,500 |
| 25 ene 2024 | 52.55 | 52.69 | 51.43 | 51.67 | 51.67 | 68,500 |
| 24 ene 2024 | 51.86 | 52.55 | 51.52 | 51.73 | 51.73 | 64,700 |
| 23 ene 2024 | 51.11 | 51.25 | 50.64 | 51.18 | 51.18 | 39,900 |
| 22 ene 2024 | 51.00 | 51.45 | 50.65 | 51.02 | 51.02 | 70,200 |
| 19 ene 2024 | 49.31 | 50.59 | 49.12 | 50.57 | 50.57 | 91,600 |
| 18 ene 2024 | 48.30 | 48.87 | 48.13 | 48.69 | 48.69 | 58,800 |
| 17 ene 2024 | 47.19 | 47.23 | 46.49 | 47.16 | 47.16 | 37,000 |
| 16 ene 2024 | 47.07 | 47.91 | 46.88 | 47.71 | 47.71 | 45,500 |
| 12 ene 2024 | 47.39 | 47.50 | 46.78 | 47.05 | 47.05 | 25,400 |
| 11 ene 2024 | 47.17 | 47.50 | 46.31 | 47.30 | 47.30 | 46,100 |
| 10 ene 2024 | 47.48 | 47.48 | 46.53 | 47.16 | 47.16 | 38,800 |
| 09 ene 2024 | 46.78 | 47.64 | 46.72 | 47.37 | 47.37 | 79,900 |
| 08 ene 2024 | 46.18 | 47.46 | 46.18 | 47.28 | 47.28 | 81,200 |
| 05 ene 2024 | 45.84 | 46.28 | 45.80 | 45.97 | 45.97 | 51,300 |
| 04 ene 2024 | 45.77 | 46.32 | 45.60 | 45.91 | 45.91 | 107,400 |
| 03 ene 2024 | 46.98 | 47.17 | 46.50 | 46.58 | 46.58 | 72,200 |
| 02 ene 2024 | 48.76 | 48.76 | 47.38 | 47.71 | 47.71 | 132,800 |
| 29 dic 2023 | 49.85 | 50.02 | 49.28 | 49.50 | 49.50 | 72,000 |
| 28 dic 2023 | 50.13 | 50.28 | 49.92 | 49.92 | 49.92 | 47,100 |
| 27 dic 2023 | 50.25 | 50.25 | 49.86 | 50.06 | 50.06 | 60,900 |
| 26 dic 2023 | 49.35 | 50.21 | 49.35 | 50.04 | 50.04 | 64,700 |
| 22 dic 2023 | 49.06 | 49.40 | 48.93 | 49.16 | 49.16 | 115,600 |
| 21 dic 2023 | 48.44 | 48.96 | 48.20 | 48.91 | 48.91 | 78,100 |
| 20 dic 2023 | 48.60 | 48.83 | 47.38 | 47.38 | 47.38 | 53,800 |
| 19 dic 2023 | 48.55 | 48.86 | 48.55 | 48.80 | 48.80 | 54,800 |
| 18 dic 2023 | 48.44 | 48.66 | 48.03 | 48.38 | 48.38 | 52,600 |
| 18 dic 2023 | 0.052 Dividendo | |||||
| 15 dic 2023 | 48.71 | 49.00 | 48.42 | 48.51 | 48.46 | 42,400 |
| 14 dic 2023 | 47.37 | 48.63 | 47.34 | 48.59 | 48.54 | 90,600 |
| 13 dic 2023 | 46.00 | 47.14 | 45.85 | 46.90 | 46.85 | 55,600 |
| 12 dic 2023 | 45.42 | 45.98 | 45.37 | 45.90 | 45.85 | 51,000 |
| 11 dic 2023 | 44.46 | 45.73 | 44.46 | 45.59 | 45.54 | 84,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.