Invesco Semiconductors ETF (PSI)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

57.38

+0.13

(+0.23%)

A partir del 11:35AM EDT. Mercado abierto.

Periodo de tiempo:

08 oct 2023 - 08 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 oct 2024	57.03	57.63	56.69	57.38	57.38	33,580
07 oct 2024	56.91	57.52	56.81	57.25	57.25	60,200
04 oct 2024	57.65	57.65	56.71	57.22	57.22	103,300
03 oct 2024	55.83	56.91	55.75	56.05	56.05	93,500
02 oct 2024	55.56	56.99	55.36	56.42	56.42	54,700
01 oct 2024	57.34	57.34	55.15	55.42	55.42	111,700
30 sept 2024	57.27	58.13	56.77	57.52	57.52	96,400
27 sept 2024	59.09	59.09	57.63	57.91	57.91	159,600
26 sept 2024	58.87	59.34	57.19	58.88	58.88	181,800
25 sept 2024	55.61	56.50	55.61	56.11	56.11	125,500
24 sept 2024	55.71	56.01	55.01	55.75	55.75	144,400
23 sept 2024	55.11	55.36	54.76	55.11	55.11	1,059,300
23 sept 2024	0.007 Dividendo
20 sept 2024	55.14	55.22	54.43	54.88	54.87	78,900
19 sept 2024	55.32	56.17	54.89	55.59	55.58	116,900
18 sept 2024	54.21	54.89	53.28	53.28	53.27	77,300
17 sept 2024	54.07	54.42	53.36	53.85	53.84	86,300
16 sept 2024	53.82	53.82	52.93	53.44	53.43	59,000
13 sept 2024	53.94	54.71	53.94	54.66	54.65	56,300
12 sept 2024	53.79	54.09	52.83	53.43	53.42	63,400
11 sept 2024	51.95	53.96	51.21	53.87	53.86	183,800
10 sept 2024	51.56	51.80	50.75	51.73	51.72	81,400
09 sept 2024	51.52	51.87	50.97	51.35	51.34	67,800
06 sept 2024	52.66	52.66	50.58	50.78	50.77	149,000
05 sept 2024	52.69	53.69	52.57	52.94	52.93	153,400
04 sept 2024	52.54	54.12	52.26	53.33	53.32	129,000
03 sept 2024	56.52	56.52	52.78	53.00	52.99	159,100
30 ago 2024	57.98	58.06	56.79	57.65	57.64	64,200
29 ago 2024	56.99	58.26	56.65	56.95	56.94	106,300
28 ago 2024	57.39	57.43	55.85	56.61	56.60	80,300
27 ago 2024	56.39	57.66	55.94	57.46	57.45	52,900
26 ago 2024	58.20	58.20	56.59	56.82	56.81	46,700
23 ago 2024	57.72	58.72	57.52	58.39	58.38	102,700
22 ago 2024	59.14	59.14	56.73	56.87	56.86	122,600
21 ago 2024	57.82	58.91	57.71	58.72	58.71	98,600
20 ago 2024	58.20	58.45	57.18	57.43	57.42	65,100
19 ago 2024	57.45	58.32	56.51	58.30	58.29	85,600
16 ago 2024	57.26	57.88	56.94	57.53	57.52	56,300
15 ago 2024	56.28	58.00	56.11	57.83	57.82	114,300
14 ago 2024	55.57	55.65	54.17	54.97	54.96	74,100
13 ago 2024	53.74	55.11	53.53	55.04	55.03	80,400
12 ago 2024	52.95	53.58	52.37	53.06	53.05	85,500
09 ago 2024	52.36	53.16	52.03	52.87	52.86	192,200
08 ago 2024	50.67	52.66	50.01	52.66	52.65	113,600
07 ago 2024	51.82	51.95	48.96	49.13	49.12	160,900
06 ago 2024	50.05	51.23	49.04	49.93	49.92	332,200
05 ago 2024	46.60	50.86	46.60	49.58	49.57	385,300
02 ago 2024	51.01	51.57	49.75	50.32	50.31	270,200
01 ago 2024	56.43	56.80	52.36	52.93	52.92	331,500
31 jul 2024	56.32	57.45	56.22	57.45	57.44	198,000
30 jul 2024	56.93	56.93	53.75	53.99	53.98	119,200
29 jul 2024	57.40	58.44	56.57	56.63	56.62	44,800
26 jul 2024	57.37	57.38	56.40	56.88	56.87	53,400
25 jul 2024	57.32	57.62	55.11	55.96	55.95	121,300
24 jul 2024	60.05	60.27	57.62	57.69	57.68	93,300
23 jul 2024	60.96	61.65	60.75	61.08	61.07	60,300
22 jul 2024	60.28	61.68	60.01	61.60	61.59	66,000
19 jul 2024	60.73	60.73	59.01	59.13	59.12	117,700
18 jul 2024	62.24	62.33	59.61	60.69	60.68	148,800
17 jul 2024	64.33	64.33	61.20	61.29	61.28	173,600
16 jul 2024	66.61	66.73	65.65	66.72	66.71	111,100
15 jul 2024	66.03	66.90	65.48	66.24	66.23	146,500
12 jul 2024	65.15	66.41	64.61	65.48	65.47	62,700
11 jul 2024	67.07	67.33	64.66	64.73	64.72	97,300
10 jul 2024	66.18	66.72	65.86	66.68	66.67	95,300
09 jul 2024	65.96	66.37	65.21	65.60	65.59	85,300
08 jul 2024	65.07	65.86	65.00	65.57	65.56	79,600
05 jul 2024	64.76	64.87	64.02	64.56	64.55	53,300
03 jul 2024	63.69	64.73	63.34	64.40	64.39	23,200
02 jul 2024	62.51	63.63	62.51	63.63	63.62	50,000
01 jul 2024	62.95	62.95	61.31	62.76	62.75	181,200
28 jun 2024	62.58	64.06	62.25	62.81	62.80	58,300
27 jun 2024	61.90	62.35	61.46	62.04	62.03	51,600
26 jun 2024	62.00	62.44	61.32	61.94	61.93	39,300
25 jun 2024	61.32	62.09	60.71	62.09	62.08	49,400
24 jun 2024	61.64	61.93	60.76	60.76	60.75	108,000
24 jun 2024	0.048 Dividendo
21 jun 2024	62.54	62.72	61.09	62.25	62.19	53,400
20 jun 2024	65.08	65.08	62.58	62.99	62.93	107,500
18 jun 2024	64.06	65.34	64.06	64.84	64.78	63,900
17 jun 2024	62.97	63.99	62.35	63.94	63.88	76,100
14 jun 2024	62.61	62.79	62.12	62.66	62.60	62,500
13 jun 2024	63.24	63.54	62.35	63.19	63.13	54,600
12 jun 2024	62.15	63.13	62.15	62.69	62.63	53,500
11 jun 2024	60.59	61.01	60.15	60.96	60.91	51,800
10 jun 2024	59.57	61.22	59.17	60.99	60.94	58,300
07 jun 2024	59.97	60.09	59.40	59.80	59.75	62,200
06 jun 2024	61.16	61.16	60.10	60.39	60.34	72,700
05 jun 2024	59.26	60.96	59.08	60.90	60.85	169,500
04 jun 2024	58.68	58.68	57.74	58.23	58.18	52,500
03 jun 2024	59.70	59.70	57.82	58.84	58.79	41,500
31 may 2024	59.76	59.81	57.25	58.82	58.77	89,900
30 may 2024	59.49	59.98	59.20	59.52	59.47	58,100
29 may 2024	59.63	60.05	59.37	59.66	59.61	82,300
28 may 2024	60.53	60.74	59.72	60.59	60.54	68,500
24 may 2024	59.29	60.01	59.07	59.72	59.67	37,100
23 may 2024	60.32	60.32	58.25	58.73	58.68	79,800
22 may 2024	59.05	59.15	58.51	58.92	58.87	54,500
21 may 2024	58.30	58.95	58.07	58.85	58.80	38,900
20 may 2024	57.75	59.29	57.75	58.85	58.80	58,700
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 5005,738.91+42.97(+0.75%)

Dow Jones41,997.61+43.37(+0.10%)

Nasdaq18,136.68+212.78(+1.19%)

Russell 20002,195.65+2.56(+0.12%)

Petróleo73.42-3.72(-4.82%)

Oro2,627.80-38.20(-1.43%)

Invesco Semiconductors ETF (PSI)

S&P 500
5,738.91
+42.97(+0.75%)

Dow Jones
41,997.61
+43.37(+0.10%)

Nasdaq
18,136.68
+212.78(+1.19%)

Russell 2000
2,195.65
+2.56(+0.12%)

Petróleo
73.42
-3.72(-4.82%)

Oro
2,627.80
-38.20(-1.43%)