Invesco S&P 500 Equal Weight Energy ETF (RYE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 82.35 | 82.70 | 81.35 | 81.48 | 81.48 | 39,627 |
| 09 may 2024 | 81.49 | 82.24 | 81.49 | 82.23 | 82.23 | 27,982 |
| 08 may 2024 | 81.10 | 81.82 | 80.88 | 81.47 | 81.47 | 25,290 |
| 07 may 2024 | 81.55 | 82.18 | 81.51 | 81.51 | 81.51 | 32,556 |
| 06 may 2024 | 81.31 | 82.21 | 81.28 | 81.54 | 81.54 | 42,394 |
| 03 may 2024 | 80.94 | 80.94 | 79.98 | 80.87 | 80.87 | 40,874 |
| 02 may 2024 | 80.59 | 81.05 | 80.24 | 80.57 | 80.57 | 44,175 |
| 01 may 2024 | 81.21 | 81.60 | 79.63 | 80.07 | 80.07 | 135,868 |
| 30 abr 2024 | 83.92 | 83.92 | 81.56 | 81.56 | 81.56 | 75,295 |
| 29 abr 2024 | 83.65 | 84.43 | 83.65 | 84.37 | 84.37 | 72,629 |
| 26 abr 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 83.89 | 65,006 |
| 25 abr 2024 | 83.74 | 84.54 | 83.20 | 84.28 | 84.28 | 50,184 |
| 24 abr 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 83.81 | 24,360 |
| 23 abr 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 83.61 | 33,457 |
| 22 abr 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 83.13 | 71,553 |
| 19 abr 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 82.60 | 33,979 |
| 18 abr 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 81.71 | 43,089 |
| 17 abr 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 81.89 | 45,201 |
| 16 abr 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 82.37 | 70,483 |
| 15 abr 2024 | 84.40 | 84.88 | 83.08 | 83.23 | 83.23 | 60,349 |
| 12 abr 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 84.12 | 63,291 |
| 11 abr 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 85.43 | 46,299 |
| 10 abr 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 85.60 | 73,841 |
| 09 abr 2024 | 85.85 | 86.11 | 84.83 | 85.47 | 85.47 | 97,706 |
| 08 abr 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 85.51 | 158,321 |
| 05 abr 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 86.08 | 100,993 |
| 04 abr 2024 | 85.66 | 85.93 | 84.94 | 85.26 | 85.26 | 85,449 |
| 03 abr 2024 | 84.99 | 85.57 | 84.86 | 85.48 | 85.48 | 85,466 |
| 02 abr 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 84.63 | 76,859 |
| 01 abr 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 83.76 | 120,282 |
| 28 mar 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 83.08 | 156,260 |
| 27 mar 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 82.04 | 54,629 |
| 26 mar 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 81.09 | 162,989 |
| 25 mar 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 81.90 | 61,612 |
| 22 mar 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 81.22 | 119,053 |
| 21 mar 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 81.50 | 40,888 |
| 20 mar 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 80.98 | 56,554 |
| 19 mar 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 80.77 | 71,876 |
| 18 mar 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 79.68 | 52,186 |
| 18 mar 2024 | 0.4225 Dividendo | |||||
| 15 mar 2024 | 79.50 | 80.34 | 79.50 | 79.87 | 79.45 | 53,065 |
| 14 mar 2024 | 79.37 | 79.51 | 78.99 | 79.49 | 79.07 | 62,907 |
| 13 mar 2024 | 78.23 | 79.35 | 78.23 | 78.97 | 78.55 | 117,556 |
| 12 mar 2024 | 77.83 | 77.99 | 77.25 | 77.76 | 77.35 | 38,425 |
| 11 mar 2024 | 76.76 | 77.69 | 76.36 | 77.67 | 77.26 | 57,785 |
| 08 mar 2024 | 77.03 | 77.27 | 76.75 | 77.17 | 76.76 | 57,983 |
| 07 mar 2024 | 76.47 | 77.37 | 76.47 | 77.01 | 76.60 | 124,425 |
| 06 mar 2024 | 76.82 | 76.98 | 76.27 | 76.37 | 75.97 | 91,513 |
| 05 mar 2024 | 75.50 | 76.66 | 75.46 | 76.19 | 75.79 | 63,103 |
| 04 mar 2024 | 76.02 | 76.08 | 75.52 | 75.56 | 75.16 | 102,287 |
| 01 mar 2024 | 75.36 | 76.09 | 75.36 | 75.84 | 75.44 | 147,853 |
| 29 feb 2024 | 74.66 | 75.15 | 74.53 | 75.02 | 74.62 | 29,549 |
| 28 feb 2024 | 74.79 | 75.16 | 74.10 | 74.41 | 74.02 | 32,207 |
| 27 feb 2024 | 75.17 | 75.28 | 74.48 | 74.78 | 74.38 | 40,073 |
| 26 feb 2024 | 74.56 | 75.41 | 74.40 | 74.88 | 74.48 | 62,873 |
| 23 feb 2024 | 74.40 | 74.89 | 73.93 | 74.67 | 74.28 | 49,124 |
| 22 feb 2024 | 74.48 | 75.27 | 74.24 | 75.00 | 74.60 | 54,201 |
| 21 feb 2024 | 73.82 | 74.96 | 73.76 | 74.86 | 74.46 | 80,769 |
| 20 feb 2024 | 74.12 | 74.12 | 73.11 | 73.33 | 72.94 | 91,035 |
| 16 feb 2024 | 74.12 | 74.60 | 73.64 | 74.11 | 73.72 | 86,192 |
| 15 feb 2024 | 71.92 | 74.13 | 71.92 | 73.91 | 73.52 | 157,753 |
| 14 feb 2024 | 71.90 | 72.48 | 71.31 | 71.74 | 71.36 | 52,032 |
| 13 feb 2024 | 72.47 | 72.70 | 71.39 | 71.94 | 71.56 | 104,216 |
| 12 feb 2024 | 71.98 | 72.90 | 71.98 | 72.67 | 72.29 | 76,412 |
| 09 feb 2024 | 72.63 | 72.83 | 71.55 | 71.66 | 71.28 | 303,956 |
| 08 feb 2024 | 71.92 | 72.71 | 71.92 | 72.50 | 72.12 | 270,697 |
| 07 feb 2024 | 72.04 | 72.24 | 71.34 | 71.93 | 71.55 | 109,777 |
| 06 feb 2024 | 71.85 | 72.45 | 71.61 | 71.78 | 71.40 | 228,650 |
| 05 feb 2024 | 71.40 | 71.84 | 70.71 | 71.49 | 71.11 | 128,228 |
| 02 feb 2024 | 72.10 | 72.23 | 71.25 | 71.78 | 71.40 | 49,369 |
| 01 feb 2024 | 72.35 | 72.82 | 71.35 | 71.97 | 71.59 | 81,417 |
| 31 ene 2024 | 73.51 | 73.70 | 72.04 | 72.04 | 71.66 | 49,061 |
| 30 ene 2024 | 71.98 | 73.56 | 71.76 | 73.54 | 73.15 | 173,208 |
| 29 ene 2024 | 73.00 | 73.00 | 72.22 | 72.88 | 72.49 | 57,305 |
| 26 ene 2024 | 72.48 | 73.11 | 72.03 | 73.09 | 72.70 | 46,591 |
| 25 ene 2024 | 71.66 | 72.59 | 71.15 | 72.59 | 72.21 | 111,152 |
| 24 ene 2024 | 70.73 | 71.38 | 70.42 | 71.14 | 70.76 | 64,104 |
| 23 ene 2024 | 70.13 | 70.93 | 70.05 | 70.40 | 70.03 | 91,771 |
| 22 ene 2024 | 69.78 | 70.49 | 69.46 | 70.23 | 69.86 | 53,328 |
| 19 ene 2024 | 69.69 | 69.90 | 69.38 | 69.90 | 69.53 | 115,225 |
| 18 ene 2024 | 69.80 | 69.92 | 68.97 | 69.70 | 69.33 | 159,514 |
| 17 ene 2024 | 69.74 | 70.51 | 69.58 | 69.73 | 69.36 | 50,181 |
| 16 ene 2024 | 71.83 | 71.96 | 70.42 | 70.46 | 70.09 | 85,195 |
| 12 ene 2024 | 72.48 | 72.77 | 71.84 | 72.19 | 71.81 | 43,929 |
| 11 ene 2024 | 71.79 | 71.82 | 71.16 | 71.37 | 70.99 | 70,981 |
| 10 ene 2024 | 72.16 | 72.16 | 71.11 | 71.36 | 70.98 | 112,093 |
| 09 ene 2024 | 72.68 | 72.68 | 71.85 | 72.10 | 71.72 | 111,173 |
| 08 ene 2024 | 72.79 | 73.21 | 71.71 | 73.20 | 72.81 | 96,331 |
| 05 ene 2024 | 74.43 | 74.49 | 73.56 | 73.96 | 73.57 | 168,605 |
| 04 ene 2024 | 75.74 | 76.00 | 73.81 | 73.86 | 73.47 | 64,725 |
| 03 ene 2024 | 74.27 | 75.73 | 74.16 | 75.46 | 75.06 | 34,578 |
| 02 ene 2024 | 74.04 | 74.98 | 74.04 | 74.33 | 73.94 | 98,092 |
| 29 dic 2023 | 74.02 | 74.14 | 73.51 | 73.72 | 73.33 | 37,285 |
| 28 dic 2023 | 74.70 | 74.89 | 73.90 | 73.90 | 73.51 | 53,659 |
| 27 dic 2023 | 75.24 | 75.61 | 74.79 | 74.98 | 74.58 | 70,136 |
| 26 dic 2023 | 75.03 | 75.76 | 74.95 | 75.41 | 75.01 | 67,736 |
| 22 dic 2023 | 74.98 | 75.16 | 74.42 | 74.52 | 74.13 | 79,622 |
| 21 dic 2023 | 74.04 | 74.38 | 73.61 | 74.38 | 73.99 | 63,039 |
| 20 dic 2023 | 74.76 | 75.26 | 73.83 | 73.89 | 73.50 | 149,136 |
| 19 dic 2023 | 73.87 | 74.59 | 73.72 | 74.56 | 74.17 | 64,208 |
| *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.