U.S. markets closed
F S&P 500
5,340.25 +7.25 (+0.14%) F Dow Jones
40,107.00 +68.00 (+0.17%) F Nasdaq
18,727.25 +35.50 (+0.19%) E-mini Russell 2000 Index Futur
2,121.20 +2.30 (+0.11%) Petróleo
79.13 +0.50 (+0.64%) Oro
2,399.40 +4.50 (+0.19%)
Pacer Swan SOS Moderate (January) ETF (PSMD)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 9,572 |
| 14 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
| 13 may 2024 | 27.22 | 27.22 | 27.20 | 27.20 | 27.20 | 400 |
| 10 may 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 400 |
| 09 may 2024 | 27.15 | 27.15 | 27.12 | 27.15 | 27.15 | 2,100 |
| 08 may 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 5,900 |
| 07 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 06 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 03 may 2024 | 26.94 | 26.96 | 26.94 | 26.96 | 26.96 | 1,700 |
| 02 may 2024 | 26.76 | 26.81 | 26.70 | 26.74 | 26.74 | 25,600 |
| 01 may 2024 | 26.68 | 26.84 | 26.66 | 26.68 | 26.68 | 19,500 |
| 30 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 400 |
| 29 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 300 |
| 26 abr 2024 | 26.85 | 26.85 | 26.84 | 26.85 | 26.85 | 1,600 |
| 25 abr 2024 | 26.60 | 26.72 | 26.60 | 26.72 | 26.72 | 200 |
| 24 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 500 |
| 23 abr 2024 | 26.76 | 26.76 | 26.71 | 26.71 | 26.71 | 31,700 |
| 22 abr 2024 | 26.59 | 26.63 | 26.59 | 26.63 | 26.63 | 1,400 |
| 19 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 300 |
| 18 abr 2024 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 200 |
| 17 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 16 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 800 |
| 15 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3,100 |
| 12 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 11 abr 2024 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | 1,000 |
| 10 abr 2024 | 26.88 | 26.91 | 26.87 | 26.91 | 26.91 | 4,000 |
| 09 abr 2024 | 26.96 | 27.01 | 26.95 | 27.01 | 27.01 | 2,000 |
| 08 abr 2024 | 26.97 | 26.97 | 26.94 | 26.94 | 26.94 | 13,400 |
| 05 abr 2024 | 27.01 | 27.04 | 26.95 | 27.03 | 27.03 | 223,600 |
| 04 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 16,900 |
| 03 abr 2024 | 26.99 | 27.01 | 26.98 | 26.98 | 26.98 | 600 |
| 02 abr 2024 | 26.93 | 27.01 | 26.93 | 26.97 | 26.97 | 44,900 |
| 01 abr 2024 | 27.04 | 27.10 | 27.04 | 27.06 | 27.06 | 28,600 |
| 28 mar 2024 | 27.03 | 27.08 | 27.03 | 27.08 | 27.08 | 11,200 |
| 27 mar 2024 | 26.96 | 27.05 | 26.96 | 27.05 | 27.05 | 200 |
| 26 mar 2024 | 26.97 | 27.03 | 26.93 | 26.93 | 26.93 | 257,700 |
| 25 mar 2024 | 26.98 | 27.03 | 26.98 | 26.98 | 26.98 | 59,500 |
| 22 mar 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 700 |
| 21 mar 2024 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | 700 |
| 20 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 19 mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
| 18 mar 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 58,700 |
| 15 mar 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | 200 |
| 14 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 13 mar 2024 | 26.89 | 26.89 | 26.86 | 26.86 | 26.86 | 44,700 |
| 12 mar 2024 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | 34,300 |
| 11 mar 2024 | 26.79 | 26.80 | 26.76 | 26.76 | 26.76 | 9,500 |
| 08 mar 2024 | 26.96 | 26.96 | 26.77 | 26.77 | 26.77 | 800 |
| 07 mar 2024 | 26.75 | 26.83 | 26.75 | 26.83 | 26.83 | 6,400 |
| 06 mar 2024 | 26.70 | 26.78 | 26.70 | 26.76 | 26.76 | 16,800 |
| 05 mar 2024 | 26.75 | 26.75 | 26.64 | 26.64 | 26.64 | 51,600 |
| 04 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 01 mar 2024 | 26.82 | 26.83 | 26.76 | 26.76 | 26.76 | 39,400 |
| 29 feb 2024 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 100 |
| 28 feb 2024 | 26.71 | 26.71 | 26.63 | 26.67 | 26.67 | 34,400 |
| 27 feb 2024 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 40,000 |
| 26 feb 2024 | 26.69 | 26.70 | 26.64 | 26.67 | 26.67 | 4,600 |
| 23 feb 2024 | 26.79 | 26.79 | 26.73 | 26.73 | 26.73 | 200 |
| 22 feb 2024 | 26.68 | 26.70 | 26.62 | 26.70 | 26.70 | 6,100 |
| 21 feb 2024 | 26.36 | 26.47 | 26.36 | 26.47 | 26.47 | 800 |
| 20 feb 2024 | 26.47 | 26.48 | 26.41 | 26.44 | 26.44 | 9,000 |
| 16 feb 2024 | 26.55 | 26.55 | 26.46 | 26.46 | 26.46 | 40,100 |
| 15 feb 2024 | 26.59 | 26.60 | 26.52 | 26.56 | 26.56 | 4,000 |
| 14 feb 2024 | 26.44 | 26.49 | 26.41 | 26.49 | 26.49 | 1,400 |
| 13 feb 2024 | 26.43 | 26.43 | 26.35 | 26.36 | 26.36 | 31,200 |
| 12 feb 2024 | 26.57 | 26.59 | 26.55 | 26.55 | 26.55 | 300 |
| 09 feb 2024 | 26.57 | 26.57 | 26.48 | 26.48 | 26.48 | 63,300 |
| 08 feb 2024 | 26.43 | 26.53 | 26.43 | 26.50 | 26.50 | 6,800 |
| 07 feb 2024 | 26.52 | 26.52 | 26.47 | 26.47 | 26.47 | 20,700 |
| 06 feb 2024 | 26.38 | 26.41 | 26.35 | 26.41 | 26.41 | 1,700 |
| 05 feb 2024 | 26.39 | 26.40 | 26.39 | 26.39 | 26.39 | 400 |
| 02 feb 2024 | 26.34 | 26.46 | 26.34 | 26.42 | 26.42 | 12,000 |
| 01 feb 2024 | 26.19 | 26.33 | 26.19 | 26.33 | 26.33 | 47,900 |
| 31 ene 2024 | 26.28 | 26.30 | 26.07 | 26.07 | 26.07 | 130,800 |
| 30 ene 2024 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 100 |
| 29 ene 2024 | 26.32 | 26.36 | 26.32 | 26.34 | 26.34 | 6,700 |
| 26 ene 2024 | 26.29 | 26.31 | 26.26 | 26.26 | 26.26 | 141,200 |
| 25 ene 2024 | 26.23 | 26.25 | 26.18 | 26.25 | 26.25 | 4,200 |
| 24 ene 2024 | 26.22 | 26.29 | 26.20 | 26.20 | 26.20 | 16,300 |
| 23 ene 2024 | 26.22 | 26.22 | 26.09 | 26.19 | 26.19 | 9,100 |
| 22 ene 2024 | 26.16 | 26.19 | 26.15 | 26.15 | 26.15 | 3,400 |
| 19 ene 2024 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | 200 |
| 18 ene 2024 | 25.86 | 25.93 | 25.84 | 25.93 | 25.93 | 5,900 |
| 17 ene 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 7,900 |
| 16 ene 2024 | 25.98 | 25.98 | 25.88 | 25.89 | 25.89 | 5,300 |
| 12 ene 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
| 11 ene 2024 | 25.97 | 25.97 | 25.93 | 25.93 | 25.93 | 3,700 |
| 10 ene 2024 | 25.86 | 25.98 | 25.86 | 25.87 | 25.87 | 10,900 |
| 09 ene 2024 | 25.84 | 25.87 | 25.83 | 25.83 | 25.83 | 9,700 |
| 08 ene 2024 | 25.71 | 25.89 | 25.71 | 25.89 | 25.89 | 3,600 |
| 05 ene 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | 5,600 |
| 04 ene 2024 | 25.69 | 25.69 | 25.62 | 25.62 | 25.62 | 17,200 |
| 03 ene 2024 | 25.64 | 25.73 | 25.64 | 25.66 | 25.66 | 43,500 |
| 02 ene 2024 | 25.72 | 25.84 | 25.70 | 25.73 | 25.73 | 204,800 |
| 29 dic 2023 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 1,500 |
| 28 dic 2023 | 25.79 | 25.80 | 25.78 | 25.80 | 25.80 | 7,900 |
| 27 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 26 dic 2023 | 25.83 | 25.83 | 25.79 | 25.79 | 25.79 | 1,100 |
| 22 dic 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 21 dic 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| *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.