U.S. markets open in 1 hour 37 minutes
F S&P 500
5,765.25 +15.75 (+0.27%) F Dow Jones
42,380.00 +63.00 (+0.15%) F Nasdaq
20,068.75 +78.50 (+0.39%) E-mini Russell 2000 Index Futur
2,207.50 +8.50 (+0.39%) Petróleo
74.82 +1.11 (+1.51%) Oro
2,681.10 +1.90 (+0.07%)
Invesco Semiconductors ETF (PSI)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17 may 2024 | 58.37 | 58.37 | 57.17 | 57.64 | 57.59 | 37,300 |
| 16 may 2024 | 58.46 | 58.69 | 57.97 | 57.97 | 57.92 | 60,600 |
| 15 may 2024 | 57.42 | 58.51 | 57.22 | 58.46 | 58.41 | 56,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.