Yahoo

Correo

U.S. markets open in 6 hours 21 minutes

F S&P 500
5,247.75
+8.75(+0.17%)
F Dow Jones
39,604.00
+68.00(+0.17%)
F Nasdaq
18,252.50
+38.00(+0.21%)
E-mini Russell 2000 Index Futur
2,089.40
+5.30(+0.25%)
Petróleo
79.95
+0.69(+0.87%)
Oro
2,375.50
+35.20(+1.50%)

Invesco S&P 500 Equal Weight Industrials ETF (RSPN)

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

Añadir a la lista de seguimiento

47.09

+0.50

(+1.07%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	46.60	47.09	46.59	47.09	47.09	49,000
08 may 2024	46.44	46.66	46.44	46.59	46.59	115,100
07 may 2024	46.69	46.78	46.57	46.61	46.61	55,800
06 may 2024	46.38	46.63	46.36	46.63	46.63	23,000
03 may 2024	46.05	46.19	45.86	46.08	46.08	28,400
02 may 2024	45.74	45.77	45.25	45.66	45.66	38,400
01 may 2024	45.58	46.08	45.40	45.51	45.51	75,000
30 abr 2024	46.24	46.31	45.60	45.60	45.60	29,100
29 abr 2024	46.10	46.33	46.10	46.30	46.30	189,500
26 abr 2024	45.96	46.14	45.91	45.98	45.98	535,700
25 abr 2024	45.45	46.02	45.19	45.94	45.94	615,000
24 abr 2024	46.09	46.23	45.52	45.84	45.84	62,500
23 abr 2024	45.79	46.21	45.77	46.09	46.09	126,700
22 abr 2024	45.49	45.87	45.24	45.61	45.61	44,600
19 abr 2024	45.23	45.58	45.13	45.21	45.21	50,300
18 abr 2024	45.57	45.77	45.20	45.24	45.24	72,200
17 abr 2024	45.73	45.73	45.11	45.36	45.36	632,600
16 abr 2024	45.64	45.69	45.27	45.50	45.50	383,100
15 abr 2024	46.51	46.68	45.54	45.65	45.65	176,600
12 abr 2024	46.23	46.38	45.86	46.06	46.06	83,900
11 abr 2024	46.62	46.76	46.24	46.57	46.57	102,000
10 abr 2024	46.46	46.81	46.42	46.53	46.53	209,400
09 abr 2024	47.30	47.30	46.60	47.16	47.16	256,700
08 abr 2024	47.16	47.24	47.08	47.08	47.08	47,800
05 abr 2024	46.67	47.14	46.66	47.05	47.05	39,400
04 abr 2024	47.40	47.52	46.46	46.56	46.56	109,900
03 abr 2024	46.78	47.14	46.78	47.03	47.03	159,600
02 abr 2024	47.03	47.03	46.77	46.91	46.91	106,200
01 abr 2024	47.63	47.66	47.22	47.22	47.22	146,000
28 mar 2024	47.65	47.76	47.48	47.71	47.71	54,100
27 mar 2024	47.34	47.58	47.15	47.58	47.58	43,800
26 mar 2024	47.00	47.10	46.85	46.88	46.88	42,100
25 mar 2024	47.23	47.23	46.90	46.93	46.93	20,000
22 mar 2024	47.61	47.61	47.22	47.23	47.23	147,600
21 mar 2024	47.22	47.58	47.15	47.51	47.51	53,100
20 mar 2024	46.49	47.03	46.39	46.99	46.99	72,300
19 mar 2024	46.02	46.38	46.02	46.35	46.35	113,700
18 mar 2024	46.13	46.21	46.02	46.06	46.06	27,300
18 mar 2024	0.107 Dividendo
15 mar 2024	46.01	46.26	46.01	46.07	45.96	113,800
14 mar 2024	46.41	46.41	45.79	46.14	46.03	52,800
13 mar 2024	46.26	46.45	46.20	46.35	46.24	30,500
12 mar 2024	46.07	46.29	45.83	46.27	46.16	61,800
11 mar 2024	46.19	46.21	45.74	46.04	45.93	58,700
08 mar 2024	46.51	46.70	46.16	46.30	46.19	76,600
07 mar 2024	46.27	46.45	46.20	46.43	46.32	29,800
06 mar 2024	45.90	46.23	45.88	46.01	45.90	43,500
05 mar 2024	46.04	46.06	45.54	45.71	45.60	25,400
04 mar 2024	46.15	46.35	46.12	46.17	46.06	77,600
01 mar 2024	45.89	46.05	45.61	46.04	45.93	158,000
29 feb 2024	45.95	45.95	45.69	45.86	45.75	52,900
28 feb 2024	45.46	45.81	45.46	45.68	45.57	24,500
27 feb 2024	45.53	45.56	45.34	45.53	45.42	22,100
26 feb 2024	45.46	45.56	45.39	45.45	45.34	69,600
23 feb 2024	45.29	45.54	45.29	45.45	45.34	130,000
22 feb 2024	44.96	45.29	44.96	45.23	45.12	43,800
21 feb 2024	44.40	44.62	44.34	44.59	44.49	61,800
20 feb 2024	44.54	44.62	44.39	44.49	44.39	98,700
16 feb 2024	44.86	45.00	44.62	44.66	44.56	76,100
15 feb 2024	44.86	44.97	44.68	44.96	44.86	47,100
14 feb 2024	44.31	44.65	44.21	44.63	44.53	60,300
13 feb 2024	44.02	44.15	43.69	44.01	43.91	281,400
12 feb 2024	44.43	44.66	44.34	44.55	44.45	42,500
09 feb 2024	44.35	44.40	44.13	44.40	44.30	57,500
08 feb 2024	44.27	44.31	44.04	44.30	44.20	46,800
07 feb 2024	44.00	44.32	43.96	44.17	44.07	43,000
06 feb 2024	43.40	43.78	43.39	43.78	43.68	87,300
05 feb 2024	43.43	43.47	43.06	43.34	43.24	228,500
02 feb 2024	43.25	43.87	43.19	43.69	43.59	55,600
01 feb 2024	43.02	43.41	42.67	43.38	43.28	232,100
31 ene 2024	43.28	43.28	42.68	42.70	42.60	47,300
30 ene 2024	43.16	43.39	43.10	43.34	43.24	31,600
29 ene 2024	42.94	43.30	42.92	43.30	43.20	60,900
26 ene 2024	43.19	43.28	42.88	43.01	42.91	42,100
25 ene 2024	43.00	43.11	42.79	43.11	43.01	135,600
24 ene 2024	43.17	43.17	42.55	42.58	42.48	60,300
23 ene 2024	43.03	43.15	42.71	42.91	42.81	193,900
22 ene 2024	42.71	43.01	42.71	42.93	42.83	140,900
19 ene 2024	42.37	42.61	42.00	42.53	42.43	197,600
18 ene 2024	41.87	42.28	41.79	42.26	42.16	49,900
17 ene 2024	41.67	41.85	41.52	41.66	41.56	34,900
16 ene 2024	42.08	42.08	41.81	41.98	41.88	64,300
12 ene 2024	42.51	42.55	42.14	42.32	42.22	41,000
11 ene 2024	42.46	42.50	42.06	42.42	42.32	36,700
10 ene 2024	42.32	42.50	42.22	42.45	42.35	93,200
09 ene 2024	42.16	42.35	41.99	42.30	42.20	68,700
08 ene 2024	41.97	42.41	41.85	42.39	42.29	357,500
05 ene 2024	41.84	42.13	41.83	41.95	41.85	41,100
04 ene 2024	41.86	42.17	41.86	41.90	41.80	40,800
03 ene 2024	42.34	42.34	41.82	41.83	41.73	78,200
02 ene 2024	42.94	43.01	42.49	42.63	42.53	115,700
29 dic 2023	43.15	43.27	42.96	43.11	43.01	41,800
28 dic 2023	43.10	43.25	43.09	43.21	43.11	59,600
27 dic 2023	43.12	43.26	43.07	43.16	43.06	43,100
26 dic 2023	42.88	43.21	42.88	43.10	43.00	37,400
22 dic 2023	42.77	42.96	42.72	42.89	42.79	40,400
21 dic 2023	42.54	42.67	42.35	42.64	42.54	75,300
20 dic 2023	42.70	42.96	42.17	42.17	42.07	46,100
19 dic 2023	42.74	42.87	42.74	42.82	42.72	40,300
18 dic 2023	42.65	42.65	42.39	42.51	42.41	33,500
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...

F S&P 5005,247.75+8.75(+0.17%)

F Dow Jones39,604.00+68.00(+0.17%)

F Nasdaq18,252.50+38.00(+0.21%)

E-mini Russell 2000 Index Futur2,089.40+5.30(+0.25%)

Petróleo79.95+0.69(+0.87%)

Oro2,375.50+35.20(+1.50%)

Invesco S&P 500 Equal Weight Industrials ETF (RSPN)

F S&P 500
5,247.75
+8.75(+0.17%)

F Dow Jones
39,604.00
+68.00(+0.17%)

F Nasdaq
18,252.50
+38.00(+0.21%)

E-mini Russell 2000 Index Futur
2,089.40
+5.30(+0.25%)

Petróleo
79.95
+0.69(+0.87%)

Oro
2,375.50
+35.20(+1.50%)