Yahoo

Correo

U.S. markets open in 6 hours 4 minutes

F S&P 500
5,205.25
-7.50(-0.14%)
F Dow Jones
39,150.00
-45.00(-0.11%)
F Nasdaq
18,152.75
-33.75(-0.19%)
E-mini Russell 2000 Index Futur
2,060.10
-4.70(-0.23%)
Petróleo
79.46
+0.47(+0.60%)
Oro
2,320.10
-2.20(-0.09%)

Invesco S&P 500 Equal Weight Technology ETF (RSPT)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.88

+0.10

(+0.30%)

Al cierre: 04:00PM EDT

33.22

-0.67

(-1.98%)

Fuera de horario:

04:04PM 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	33.62	33.92	33.58	33.88	33.88	284,900
07 may 2024	33.88	33.99	33.77	33.78	33.78	362,700
06 may 2024	33.56	33.81	33.52	33.80	33.80	555,900
03 may 2024	33.35	33.49	33.20	33.36	33.36	358,200
02 may 2024	32.85	32.90	32.27	32.84	32.84	410,600
01 may 2024	32.84	33.32	32.52	32.55	32.55	756,600
30 abr 2024	33.60	33.76	33.15	33.15	33.15	367,900
29 abr 2024	33.61	33.74	33.52	33.71	33.71	286,100
26 abr 2024	33.27	33.65	33.21	33.51	33.51	351,900
25 abr 2024	32.79	33.32	32.71	33.22	33.22	563,200
24 abr 2024	33.26	33.38	32.81	33.04	33.04	435,500
23 abr 2024	32.57	33.04	32.54	32.91	32.91	300,100
22 abr 2024	32.36	32.67	32.09	32.47	32.47	340,800
19 abr 2024	32.65	32.78	32.03	32.11	32.11	517,900
18 abr 2024	33.08	33.18	32.67	32.72	32.72	329,900
17 abr 2024	33.63	33.65	33.05	33.07	33.07	433,700
16 abr 2024	33.49	33.68	33.35	33.49	33.49	592,400
15 abr 2024	34.33	34.33	33.34	33.46	33.46	564,200
12 abr 2024	34.36	34.42	33.90	33.97	33.97	504,500
11 abr 2024	34.57	34.89	34.34	34.80	34.80	457,700
10 abr 2024	34.53	34.69	34.30	34.42	34.42	470,200
09 abr 2024	35.00	35.07	34.63	35.07	35.07	334,300
08 abr 2024	34.79	34.95	34.65	34.79	34.79	233,900
05 abr 2024	34.47	34.84	34.41	34.68	34.68	467,900
04 abr 2024	35.37	35.45	34.39	34.43	34.43	514,200
03 abr 2024	34.54	35.07	34.54	34.94	34.94	484,300
02 abr 2024	34.80	34.80	34.51	34.75	34.75	502,400
01 abr 2024	35.25	35.49	35.11	35.21	35.21	1,051,500
28 mar 2024	35.16	35.31	35.13	35.19	35.19	377,500
27 mar 2024	35.09	35.16	34.77	35.16	35.16	297,800
26 mar 2024	35.00	35.15	34.80	34.82	34.82	388,500
25 mar 2024	34.72	34.99	34.70	34.81	34.81	319,300
22 mar 2024	35.08	35.11	34.86	34.98	34.98	422,600
21 mar 2024	35.11	35.41	35.04	35.07	35.07	428,800
20 mar 2024	34.33	34.69	34.15	34.67	34.67	445,800
19 mar 2024	33.95	34.30	33.84	34.27	34.27	452,000
18 mar 2024	34.45	34.53	34.18	34.20	34.20	472,100
18 mar 2024	0.042 Dividendo
15 mar 2024	34.24	34.39	34.12	34.18	34.14	452,900
14 mar 2024	35.10	35.16	34.43	34.65	34.61	676,000
13 mar 2024	35.42	35.42	34.99	35.09	35.05	399,900
12 mar 2024	35.37	35.56	35.03	35.56	35.52	520,800
11 mar 2024	34.96	35.13	34.79	35.09	35.05	418,200
08 mar 2024	35.90	35.97	35.18	35.18	35.14	719,800
07 mar 2024	35.55	35.91	35.43	35.77	35.73	468,400
06 mar 2024	35.29	35.55	35.06	35.27	35.23	531,200
05 mar 2024	35.24	35.24	34.58	34.82	34.78	546,800
04 mar 2024	35.52	35.69	35.43	35.53	35.49	699,900
01 mar 2024	34.70	35.46	34.70	35.41	35.37	776,000
29 feb 2024	34.36	34.57	34.16	34.49	34.45	404,000
28 feb 2024	34.02	34.16	33.98	34.09	34.05	513,200
27 feb 2024	34.36	34.36	34.09	34.22	34.18	424,700
26 feb 2024	34.19	34.36	34.13	34.20	34.16	432,900
23 feb 2024	34.20	34.27	33.90	34.03	33.99	1,211,700
22 feb 2024	33.97	34.19	33.84	34.08	34.04	436,200
21 feb 2024	33.03	33.20	32.89	33.19	33.15	465,200
20 feb 2024	33.59	33.68	33.28	33.54	33.50	334,500
16 feb 2024	34.19	34.30	33.83	33.84	33.80	450,400
15 feb 2024	34.16	34.27	34.04	34.19	34.15	573,500
14 feb 2024	33.74	34.00	33.69	33.97	33.93	474,600
13 feb 2024	33.40	33.68	33.20	33.47	33.43	712,700
12 feb 2024	34.32	34.54	34.18	34.23	34.19	534,200
09 feb 2024	33.99	34.38	33.94	34.32	34.28	812,100
08 feb 2024	33.51	33.90	33.51	33.81	33.77	464,200
07 feb 2024	33.43	33.56	33.17	33.46	33.42	461,800
06 feb 2024	33.27	33.27	32.85	33.08	33.04	400,100
05 feb 2024	33.16	33.27	32.85	33.17	33.13	592,600
02 feb 2024	32.95	33.28	32.80	33.17	33.13	626,000
01 feb 2024	32.82	33.08	32.60	33.03	32.99	820,300
31 ene 2024	33.05	33.20	32.66	32.70	32.66	817,000
30 ene 2024	33.49	33.58	33.28	33.34	33.30	530,200
29 ene 2024	33.22	33.52	33.19	33.52	33.48	580,300
26 ene 2024	33.39	33.50	33.12	33.17	33.13	924,100
25 ene 2024	33.87	33.90	33.47	33.63	33.59	785,400
24 ene 2024	33.77	33.85	33.47	33.51	33.47	808,100
23 ene 2024	33.38	33.47	33.26	33.44	33.40	764,500
22 ene 2024	33.26	33.50	33.19	33.31	33.27	633,700
19 ene 2024	32.55	33.00	32.49	32.98	32.94	1,442,400
18 ene 2024	32.11	32.37	32.01	32.35	32.31	498,300
17 ene 2024	31.83	31.83	31.54	31.79	31.75	454,300
16 ene 2024	32.00	32.22	31.84	32.06	32.02	515,200
12 ene 2024	32.23	32.35	32.03	32.12	32.08	507,700
11 ene 2024	32.08	32.20	31.68	32.15	32.11	714,200
10 ene 2024	31.84	32.08	31.67	32.03	31.99	433,700
09 ene 2024	31.59	31.99	31.59	31.81	31.77	540,000
08 ene 2024	31.22	31.86	31.22	31.86	31.82	737,100
05 ene 2024	31.11	31.36	31.02	31.13	31.09	522,200
04 ene 2024	31.12	31.38	31.09	31.14	31.10	416,100
03 ene 2024	31.55	31.59	31.32	31.35	31.31	432,300
02 ene 2024	32.30	32.30	31.70	31.87	31.83	639,400
29 dic 2023	32.79	32.86	32.51	32.64	32.60	280,300
28 dic 2023	32.87	32.87	32.75	32.83	32.79	252,000
27 dic 2023	32.85	32.92	32.70	32.80	32.76	501,500
26 dic 2023	32.63	32.92	32.63	32.82	32.78	391,800
22 dic 2023	32.53	32.61	32.36	32.55	32.51	1,050,500
21 dic 2023	32.21	32.38	32.06	32.34	32.30	536,900
20 dic 2023	32.29	32.46	31.78	31.78	31.74	459,900
19 dic 2023	32.35	32.46	32.32	32.44	32.40	399,800
18 dic 2023	32.29	32.33	32.08	32.24	32.20	390,500
18 dic 2023	0.047 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...

F S&P 5005,205.25-7.50(-0.14%)

F Dow Jones39,150.00-45.00(-0.11%)

F Nasdaq18,152.75-33.75(-0.19%)

E-mini Russell 2000 Index Futur2,060.10-4.70(-0.23%)

Petróleo79.46+0.47(+0.60%)

Oro2,320.10-2.20(-0.09%)

Invesco S&P 500 Equal Weight Technology ETF (RSPT)

F S&P 500
5,205.25
-7.50(-0.14%)

F Dow Jones
39,150.00
-45.00(-0.11%)

F Nasdaq
18,152.75
-33.75(-0.19%)

E-mini Russell 2000 Index Futur
2,060.10
-4.70(-0.23%)

Petróleo
79.46
+0.47(+0.60%)

Oro
2,320.10
-2.20(-0.09%)