U.S. markets open in 9 hours 16 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,169.00 -26.00 (-0.07%) F Nasdaq
18,159.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,060.50 -4.30 (-0.21%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,320.00 -2.30 (-0.10%)
Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 97.81 | 97.87 | 97.55 | 97.55 | 97.55 | 12,100 |
| 07 may 2024 | 98.28 | 98.28 | 98.10 | 98.14 | 98.14 | 4,200 |
| 06 may 2024 | 97.07 | 97.20 | 97.07 | 97.20 | 97.20 | 400 |
| 03 may 2024 | 95.72 | 95.91 | 95.42 | 95.91 | 95.91 | 2,200 |
| 02 may 2024 | 94.36 | 95.39 | 94.36 | 95.39 | 95.39 | 700 |
| 01 may 2024 | 93.08 | 93.49 | 93.08 | 93.34 | 93.34 | 1,300 |
| 30 abr 2024 | 94.81 | 94.81 | 93.72 | 93.72 | 93.72 | 1,600 |
| 29 abr 2024 | 95.06 | 95.34 | 95.06 | 95.34 | 95.34 | 900 |
| 26 abr 2024 | 94.83 | 95.26 | 94.83 | 94.95 | 94.95 | 2,700 |
| 25 abr 2024 | 94.22 | 94.42 | 94.22 | 94.42 | 94.42 | 500 |
| 24 abr 2024 | 94.05 | 94.71 | 94.05 | 94.71 | 94.71 | 1,800 |
| 23 abr 2024 | 93.96 | 94.31 | 93.96 | 94.07 | 94.07 | 1,700 |
| 22 abr 2024 | 92.86 | 93.23 | 92.86 | 93.23 | 93.23 | 5,900 |
| 19 abr 2024 | 92.02 | 92.33 | 91.73 | 92.33 | 92.33 | 3,200 |
| 18 abr 2024 | 92.03 | 92.03 | 91.83 | 91.83 | 91.83 | 800 |
| 17 abr 2024 | 91.63 | 91.80 | 91.63 | 91.80 | 91.80 | 800 |
| 16 abr 2024 | 91.88 | 92.12 | 91.88 | 92.12 | 92.12 | 400 |
| 15 abr 2024 | 93.26 | 93.50 | 91.88 | 91.88 | 91.88 | 1,800 |
| 12 abr 2024 | 92.63 | 92.69 | 92.56 | 92.69 | 92.69 | 1,600 |
| 11 abr 2024 | 93.95 | 94.28 | 93.95 | 94.20 | 94.20 | 800 |
| 10 abr 2024 | 93.97 | 94.26 | 93.97 | 94.19 | 94.19 | 500 |
| 09 abr 2024 | 94.86 | 95.18 | 94.71 | 95.18 | 95.18 | 1,600 |
| 08 abr 2024 | 94.82 | 95.25 | 94.82 | 95.00 | 95.00 | 1,400 |
| 05 abr 2024 | 94.15 | 94.91 | 94.15 | 94.84 | 94.84 | 800 |
| 04 abr 2024 | 94.76 | 94.76 | 94.11 | 94.11 | 94.11 | 400 |
| 03 abr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 400 |
| 02 abr 2024 | 95.51 | 95.77 | 95.49 | 95.77 | 95.77 | 2,700 |
| 01 abr 2024 | 97.57 | 97.57 | 96.78 | 96.78 | 96.78 | 2,400 |
| 28 mar 2024 | 97.78 | 97.78 | 97.66 | 97.66 | 97.66 | 900 |
| 27 mar 2024 | 97.32 | 97.54 | 97.32 | 97.54 | 97.54 | 1,300 |
| 26 mar 2024 | 97.69 | 97.69 | 96.92 | 96.92 | 96.92 | 900 |
| 25 mar 2024 | 98.10 | 98.10 | 97.11 | 97.11 | 97.11 | 1,300 |
| 22 mar 2024 | 97.79 | 97.92 | 97.78 | 97.79 | 97.79 | 1,000 |
| 21 mar 2024 | 97.36 | 98.16 | 97.36 | 97.97 | 97.97 | 1,700 |
| 20 mar 2024 | 96.34 | 97.34 | 96.33 | 97.34 | 97.34 | 1,000 |
| 19 mar 2024 | 95.95 | 96.35 | 95.83 | 96.27 | 96.27 | 1,500 |
| 18 mar 2024 | 96.42 | 96.68 | 96.14 | 96.14 | 96.14 | 1,700 |
| 18 mar 2024 | 0.184 Dividendo | |||||
| 15 mar 2024 | 95.55 | 96.26 | 95.55 | 96.18 | 96.00 | 2,400 |
| 14 mar 2024 | 95.94 | 95.96 | 95.85 | 95.92 | 95.74 | 900 |
| 13 mar 2024 | 96.29 | 96.88 | 96.29 | 96.80 | 96.61 | 4,600 |
| 12 mar 2024 | 96.26 | 96.47 | 96.26 | 96.47 | 96.29 | 5,900 |
| 11 mar 2024 | 96.66 | 96.66 | 95.74 | 95.74 | 95.56 | 1,000 |
| 08 mar 2024 | 97.16 | 97.16 | 96.34 | 96.38 | 96.20 | 2,000 |
| 07 mar 2024 | 96.85 | 97.04 | 96.82 | 97.04 | 96.85 | 1,100 |
| 06 mar 2024 | 96.88 | 96.88 | 96.38 | 96.48 | 96.30 | 2,300 |
| 05 mar 2024 | 96.93 | 96.93 | 95.98 | 96.00 | 95.82 | 2,100 |
| 04 mar 2024 | 97.05 | 97.41 | 97.05 | 97.18 | 96.99 | 1,200 |
| 01 mar 2024 | 96.98 | 96.98 | 96.63 | 96.83 | 96.64 | 1,300 |
| 29 feb 2024 | 97.02 | 97.02 | 96.40 | 96.76 | 96.57 | 2,700 |
| 28 feb 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.04 | 600 |
| 27 feb 2024 | 96.52 | 96.52 | 95.74 | 96.15 | 95.97 | 1,900 |
| 26 feb 2024 | 94.86 | 95.99 | 94.86 | 95.99 | 95.81 | 1,700 |
| 23 feb 2024 | 93.44 | 94.63 | 93.44 | 94.63 | 94.45 | 1,300 |
| 22 feb 2024 | 92.81 | 93.40 | 92.81 | 93.40 | 93.22 | 1,200 |
| 21 feb 2024 | 92.57 | 92.75 | 92.57 | 92.75 | 92.57 | 800 |
| 20 feb 2024 | 92.54 | 93.08 | 92.42 | 92.49 | 92.31 | 1,400 |
| 16 feb 2024 | 92.83 | 93.03 | 92.58 | 92.58 | 92.40 | 700 |
| 15 feb 2024 | 91.89 | 93.18 | 91.89 | 93.16 | 92.98 | 1,200 |
| 14 feb 2024 | 91.92 | 92.01 | 91.27 | 92.01 | 91.83 | 9,100 |
| 13 feb 2024 | 92.38 | 92.38 | 91.40 | 91.52 | 91.34 | 1,700 |
| 12 feb 2024 | 92.71 | 93.40 | 92.71 | 93.40 | 93.22 | 900 |
| 09 feb 2024 | 92.20 | 92.73 | 92.10 | 92.73 | 92.55 | 2,500 |
| 08 feb 2024 | 92.38 | 92.69 | 92.38 | 92.69 | 92.51 | 1,900 |
| 07 feb 2024 | 92.12 | 92.30 | 92.12 | 92.21 | 92.03 | 1,200 |
| 06 feb 2024 | 92.51 | 92.58 | 92.35 | 92.58 | 92.40 | 12,700 |
| 05 feb 2024 | 92.49 | 92.60 | 91.83 | 92.35 | 92.17 | 9,800 |
| 02 feb 2024 | 92.49 | 93.07 | 92.49 | 92.89 | 92.71 | 1,600 |
| 01 feb 2024 | 91.11 | 92.42 | 91.11 | 92.42 | 92.24 | 1,000 |
| 31 ene 2024 | 91.69 | 92.05 | 91.03 | 91.03 | 90.86 | 3,200 |
| 30 ene 2024 | 91.24 | 91.98 | 91.05 | 91.89 | 91.71 | 9,000 |
| 29 ene 2024 | 91.45 | 91.97 | 91.34 | 91.97 | 91.79 | 8,400 |
| 26 ene 2024 | 91.45 | 91.76 | 91.41 | 91.76 | 91.58 | 1,300 |
| 25 ene 2024 | 91.16 | 91.62 | 91.12 | 91.41 | 91.24 | 4,100 |
| 24 ene 2024 | 92.66 | 92.66 | 91.04 | 91.04 | 90.87 | 1,600 |
| 23 ene 2024 | 91.92 | 92.00 | 91.76 | 91.98 | 91.80 | 6,300 |
| 22 ene 2024 | 91.53 | 91.79 | 91.53 | 91.78 | 91.60 | 900 |
| 19 ene 2024 | 91.46 | 91.46 | 90.87 | 91.40 | 91.23 | 2,100 |
| 18 ene 2024 | 90.73 | 91.23 | 90.73 | 91.23 | 91.06 | 1,100 |
| 17 ene 2024 | 91.18 | 91.63 | 91.18 | 91.47 | 91.30 | 1,600 |
| 16 ene 2024 | 91.78 | 91.78 | 91.41 | 91.56 | 91.38 | 1,900 |
| 12 ene 2024 | 91.72 | 91.79 | 91.39 | 91.79 | 91.61 | 1,200 |
| 11 ene 2024 | 90.98 | 91.55 | 90.67 | 91.55 | 91.37 | 11,300 |
| 10 ene 2024 | 91.10 | 91.41 | 91.10 | 91.41 | 91.24 | 8,500 |
| 09 ene 2024 | 90.40 | 90.73 | 90.38 | 90.73 | 90.56 | 13,500 |
| 08 ene 2024 | 89.83 | 90.88 | 89.83 | 90.88 | 90.71 | 1,500 |
| 05 ene 2024 | 90.30 | 90.83 | 89.82 | 89.93 | 89.76 | 3,500 |
| 04 ene 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.34 | 200 |
| 03 ene 2024 | 91.31 | 91.31 | 90.22 | 90.22 | 90.05 | 1,900 |
| 02 ene 2024 | 91.51 | 92.16 | 91.51 | 92.16 | 91.98 | 600 |
| 29 dic 2023 | 91.49 | 91.50 | 91.43 | 91.50 | 91.32 | 600 |
| 28 dic 2023 | 91.78 | 91.87 | 91.78 | 91.87 | 91.69 | 400 |
| 27 dic 2023 | 91.62 | 92.00 | 91.62 | 91.97 | 91.79 | 2,100 |
| 26 dic 2023 | 90.76 | 91.45 | 90.76 | 91.44 | 91.27 | 1,800 |
| 22 dic 2023 | 90.09 | 90.88 | 90.09 | 90.68 | 90.51 | 900 |
| 21 dic 2023 | 89.75 | 90.27 | 89.75 | 90.27 | 90.10 | 1,200 |
| 20 dic 2023 | 90.73 | 90.73 | 89.29 | 89.29 | 89.12 | 1,200 |
| 19 dic 2023 | 90.84 | 91.12 | 90.75 | 91.12 | 90.95 | 1,300 |
| 18 dic 2023 | 89.48 | 90.21 | 89.09 | 90.18 | 90.01 | 1,200 |
| 18 dic 2023 | 0.397 Dividendo | |||||
| *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.