Invesco Semiconductors ETF (PSI)

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

Añadir a la lista de seguimiento

56.88

+0.92

(+1.64%)

Al cierre: 04:00PM EDT

56.01

-0.87

(-1.53%)

Fuera de horario:

06:18PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	57.37	57.38	56.40	56.88	56.88	53,400
25 jul 2024	57.32	57.62	55.11	55.96	55.96	121,300
24 jul 2024	60.05	60.27	57.62	57.69	57.69	93,300
23 jul 2024	60.96	61.65	60.75	61.08	61.08	60,300
22 jul 2024	60.28	61.68	60.01	61.60	61.60	66,000
19 jul 2024	60.73	60.73	59.01	59.13	59.13	117,700
18 jul 2024	62.24	62.33	59.61	60.69	60.69	148,800
17 jul 2024	64.33	64.33	61.20	61.29	61.29	173,600
16 jul 2024	66.61	66.73	65.65	66.72	66.72	111,100
15 jul 2024	66.03	66.90	65.48	66.24	66.24	146,500
12 jul 2024	65.15	66.41	64.61	65.48	65.48	62,700
11 jul 2024	67.07	67.33	64.66	64.73	64.73	97,300
10 jul 2024	66.18	66.72	65.86	66.68	66.68	95,300
09 jul 2024	65.96	66.37	65.21	65.60	65.60	85,300
08 jul 2024	65.07	65.86	65.00	65.57	65.57	79,600
05 jul 2024	64.76	64.87	64.02	64.56	64.56	53,300
03 jul 2024	63.69	64.73	63.34	64.40	64.40	23,200
02 jul 2024	62.51	63.63	62.51	63.63	63.63	50,000
01 jul 2024	62.95	62.95	61.31	62.76	62.76	181,200
28 jun 2024	62.58	64.06	62.25	62.81	62.81	58,300
27 jun 2024	61.90	62.35	61.46	62.04	62.04	51,600
26 jun 2024	62.00	62.44	61.32	61.94	61.94	39,300
25 jun 2024	61.32	62.09	60.71	62.09	62.09	49,400
24 jun 2024	61.64	61.93	60.76	60.76	60.76	108,000
24 jun 2024	0.048 Dividendo
21 jun 2024	62.54	62.72	61.09	62.25	62.20	53,400
20 jun 2024	65.08	65.08	62.58	62.99	62.94	107,500
18 jun 2024	64.06	65.34	64.06	64.84	64.79	63,900
17 jun 2024	62.97	63.99	62.35	63.94	63.89	76,100
14 jun 2024	62.61	62.79	62.12	62.66	62.61	62,500
13 jun 2024	63.24	63.54	62.35	63.19	63.14	54,600
12 jun 2024	62.15	63.13	62.15	62.69	62.64	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	58.19	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	57.60	37,300
16 may 2024	58.46	58.69	57.97	57.97	57.93	60,600
15 may 2024	57.42	58.51	57.22	58.46	58.41	56,200
14 may 2024	56.09	57.02	56.08	56.95	56.91	42,000
13 may 2024	56.45	56.46	55.95	56.06	56.02	57,600
10 may 2024	56.38	56.80	55.90	56.11	56.07	33,200
09 may 2024	55.84	56.10	55.47	55.77	55.73	40,000
08 may 2024	55.26	55.72	55.15	55.69	55.65	44,100
07 may 2024	56.02	56.30	55.64	55.71	55.67	36,100
06 may 2024	55.39	55.99	55.30	55.99	55.95	50,300
03 may 2024	54.77	55.14	54.43	54.78	54.74	46,800
02 may 2024	53.06	53.70	52.33	53.60	53.56	81,600
01 may 2024	52.97	53.86	51.74	52.07	52.03	194,700
30 abr 2024	54.72	55.36	53.82	53.85	53.81	81,400
29 abr 2024	54.57	55.04	54.07	55.04	55.00	44,000
26 abr 2024	53.32	54.81	53.32	54.58	54.54	38,300
25 abr 2024	52.24	53.72	52.20	53.43	53.39	41,600
24 abr 2024	52.98	53.49	52.02	52.55	52.51	58,000
23 abr 2024	51.26	52.42	51.08	52.09	52.05	43,500
22 abr 2024	50.61	51.17	50.00	50.89	50.85	35,900
19 abr 2024	51.82	52.00	49.76	50.10	50.06	108,100
18 abr 2024	53.00	53.22	52.06	52.16	52.12	58,100
17 abr 2024	55.06	55.10	53.13	53.21	53.17	66,900
16 abr 2024	54.29	55.30	54.13	55.00	54.96	42,300
15 abr 2024	55.92	56.17	54.11	54.40	54.36	48,300
12 abr 2024	56.06	56.17	54.99	55.21	55.17	68,000
11 abr 2024	55.94	57.16	55.45	57.10	57.06	68,600
10 abr 2024	55.98	56.42	55.36	55.64	55.60	77,500
09 abr 2024	56.84	57.03	56.00	56.84	56.80	61,100
08 abr 2024	56.69	56.69	56.25	56.38	56.34	31,000
05 abr 2024	55.71	56.58	55.41	56.25	56.21	54,200
04 abr 2024	57.62	57.99	55.43	55.55	55.51	68,500
03 abr 2024	55.88	57.27	55.85	56.99	56.95	40,600
02 abr 2024	56.10	56.52	55.69	56.42	56.38	46,600
01 abr 2024	56.49	57.84	56.49	57.01	56.97	155,800
28 mar 2024	56.51	56.56	56.15	56.43	56.39	60,800
27 mar 2024	56.34	56.49	55.45	56.49	56.45	42,400
26 mar 2024	56.71	57.01	55.83	55.87	55.83	48,600
25 mar 2024	55.71	56.78	55.51	56.24	56.20	77,300
22 mar 2024	56.13	56.60	55.76	56.28	56.24	71,400
21 mar 2024	56.50	57.27	56.18	56.20	56.16	174,700
20 mar 2024	53.57	54.76	53.27	54.62	54.58	104,100
19 mar 2024	53.22	53.53	52.26	53.31	53.27	98,100
18 mar 2024	54.30	54.52	53.60	53.66	53.62	118,100
15 mar 2024	53.28	53.84	53.12	53.30	53.26	55,200
14 mar 2024	54.80	54.80	53.26	53.78	53.74	49,500
13 mar 2024	55.66	55.66	54.36	54.63	54.59	85,800
12 mar 2024	55.70	56.06	54.87	56.06	56.02	71,200
11 mar 2024	55.49	55.49	54.34	55.14	55.10	125,200
08 mar 2024	58.54	58.54	56.00	56.00	55.96	182,100
07 mar 2024	57.32	58.59	57.29	58.22	58.18	148,700
06 mar 2024	56.35	57.13	55.79	56.61	56.57	93,600
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 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Invesco Semiconductors ETF (PSI)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)