U.S. markets open in 1 hour 37 minutes

Invesco Semiconductors ETF (PSI)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
56.05-0.37 (-0.66%)
Al cierre: 04:00PM EDT
56.05 0.00 (0.00%)
Antes de la apertura del mercado: 07:01AM EDT
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202455.8356.9155.7556.0556.0593,500
02 oct 202455.5656.9955.3656.4256.4254,700
01 oct 202457.3457.3455.1555.4255.42111,700
30 sept 202457.2758.1356.7757.5257.5296,400
27 sept 202459.0959.0957.6357.9157.91159,600
26 sept 202458.8759.3457.1958.8858.88181,800
25 sept 202455.6156.5055.6156.1156.11125,500
24 sept 202455.7156.0155.0155.7555.75144,400
23 sept 202455.1155.3654.7655.1155.111,059,300
23 sept 20240.007 Dividendo
20 sept 202455.1455.2254.4354.8854.8778,900
19 sept 202455.3256.1754.8955.5955.58116,900
18 sept 202454.2154.8953.2853.2853.2777,300
17 sept 202454.0754.4253.3653.8553.8486,300
16 sept 202453.8253.8252.9353.4453.4359,000
13 sept 202453.9454.7153.9454.6654.6556,300
12 sept 202453.7954.0952.8353.4353.4263,400
11 sept 202451.9553.9651.2153.8753.86183,800
10 sept 202451.5651.8050.7551.7351.7281,400
09 sept 202451.5251.8750.9751.3551.3467,800
06 sept 202452.6652.6650.5850.7850.77149,000
05 sept 202452.6953.6952.5752.9452.93153,400
04 sept 202452.5454.1252.2653.3353.32129,000
03 sept 202456.5256.5252.7853.0052.99159,100
30 ago 202457.9858.0656.7957.6557.6464,200
29 ago 202456.9958.2656.6556.9556.94106,300
28 ago 202457.3957.4355.8556.6156.6080,300
27 ago 202456.3957.6655.9457.4657.4552,900
26 ago 202458.2058.2056.5956.8256.8146,700
23 ago 202457.7258.7257.5258.3958.38102,700
22 ago 202459.1459.1456.7356.8756.86122,600
21 ago 202457.8258.9157.7158.7258.7198,600
20 ago 202458.2058.4557.1857.4357.4265,100
19 ago 202457.4558.3256.5158.3058.2985,600
16 ago 202457.2657.8856.9457.5357.5256,300
15 ago 202456.2858.0056.1157.8357.82114,300
14 ago 202455.5755.6554.1754.9754.9674,100
13 ago 202453.7455.1153.5355.0455.0380,400
12 ago 202452.9553.5852.3753.0653.0585,500
09 ago 202452.3653.1652.0352.8752.86192,200
08 ago 202450.6752.6650.0152.6652.65113,600
07 ago 202451.8251.9548.9649.1349.12160,900
06 ago 202450.0551.2349.0449.9349.92332,200
05 ago 202446.6050.8646.6049.5849.57385,300
02 ago 202451.0151.5749.7550.3250.31270,200
01 ago 202456.4356.8052.3652.9352.92331,500
31 jul 202456.3257.4556.2257.4557.44198,000
30 jul 202456.9356.9353.7553.9953.98119,200
29 jul 202457.4058.4456.5756.6356.6244,800
26 jul 202457.3757.3856.4056.8856.8753,400
25 jul 202457.3257.6255.1155.9655.95121,300
24 jul 202460.0560.2757.6257.6957.6893,300
23 jul 202460.9661.6560.7561.0861.0760,300
22 jul 202460.2861.6860.0161.6061.5966,000
19 jul 202460.7360.7359.0159.1359.12117,700
18 jul 202462.2462.3359.6160.6960.68148,800
17 jul 202464.3364.3361.2061.2961.28173,600
16 jul 202466.6166.7365.6566.7266.71111,100
15 jul 202466.0366.9065.4866.2466.23146,500
12 jul 202465.1566.4164.6165.4865.4762,700
11 jul 202467.0767.3364.6664.7364.7297,300
10 jul 202466.1866.7265.8666.6866.6795,300
09 jul 202465.9666.3765.2165.6065.5985,300
08 jul 202465.0765.8665.0065.5765.5679,600
05 jul 202464.7664.8764.0264.5664.5553,300
03 jul 202463.6964.7363.3464.4064.3923,200
02 jul 202462.5163.6362.5163.6363.6250,000
01 jul 202462.9562.9561.3162.7662.75181,200
28 jun 202462.5864.0662.2562.8162.8058,300
27 jun 202461.9062.3561.4662.0462.0351,600
26 jun 202462.0062.4461.3261.9461.9339,300
25 jun 202461.3262.0960.7162.0962.0849,400
24 jun 202461.6461.9360.7660.7660.75108,000
24 jun 20240.048 Dividendo
21 jun 202462.5462.7261.0962.2562.1953,400
20 jun 202465.0865.0862.5862.9962.93107,500
18 jun 202464.0665.3464.0664.8464.7863,900
17 jun 202462.9763.9962.3563.9463.8876,100
14 jun 202462.6162.7962.1262.6662.6062,500
13 jun 202463.2463.5462.3563.1963.1354,600
12 jun 202462.1563.1362.1562.6962.6353,500
11 jun 202460.5961.0160.1560.9660.9151,800
10 jun 202459.5761.2259.1760.9960.9458,300
07 jun 202459.9760.0959.4059.8059.7562,200
06 jun 202461.1661.1660.1060.3960.3472,700
05 jun 202459.2660.9659.0860.9060.85169,500
04 jun 202458.6858.6857.7458.2358.1852,500
03 jun 202459.7059.7057.8258.8458.7941,500
31 may 202459.7659.8157.2558.8258.7789,900
30 may 202459.4959.9859.2059.5259.4758,100
29 may 202459.6360.0559.3759.6659.6182,300
28 may 202460.5360.7459.7260.5960.5468,500
24 may 202459.2960.0159.0759.7259.6737,100
23 may 202460.3260.3258.2558.7358.6879,800
22 may 202459.0559.1558.5158.9258.8754,500
21 may 202458.3058.9558.0758.8558.8038,900
20 may 202457.7559.2957.7558.8558.8058,700
17 may 202458.3758.3757.1757.6457.5937,300
16 may 202458.4658.6957.9757.9757.9260,600
15 may 202457.4258.5157.2258.4658.4156,200
*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...