U.S. markets closed

Invesco S&P MidCap Momentum ETF (XMMO)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
115.27+1.14 (+1.00%)
Al cierre: 04:00PM EDT
117.31 +2.04 (+1.77%)
Fuera de horario: 07:27PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 2024114.12115.40114.00115.27115.27146,000
17 jun 2024112.39114.39112.39114.13114.13152,600
14 jun 2024113.47113.56111.87112.76112.76163,300
13 jun 2024114.82114.82113.65114.63114.63123,700
12 jun 2024114.06115.79114.06114.72114.72334,200
11 jun 2024112.25112.25110.95112.15112.154,059,300
10 jun 2024111.25112.58111.00112.53112.533,103,100
07 jun 2024112.12112.76111.78112.15112.15276,000
06 jun 2024113.49113.70112.22112.59112.59302,700
05 jun 2024112.13113.97111.60113.66113.66133,100
04 jun 2024112.65113.14111.00111.37111.37140,200
03 jun 2024115.31115.31112.27113.18113.18214,300
31 may 2024114.53114.74112.54114.60114.60144,200
30 may 2024113.69114.74113.56114.06114.06178,000
29 may 2024113.86114.09113.20113.35113.35229,000
28 may 2024116.52116.70114.53114.87114.87168,800
24 may 2024115.26116.42115.13116.29116.2993,700
23 may 2024115.67115.89114.26114.72114.72126,300
22 may 2024116.20116.41114.40115.04115.04149,600
21 may 2024116.01116.17115.34116.09116.09227,200
20 may 2024115.95116.53115.62116.21116.21156,000
17 may 2024115.90115.98115.10115.62115.62210,400
16 may 2024117.57117.57115.60115.67115.67251,600
15 may 2024116.60117.54116.51117.53117.53191,200
14 may 2024115.03115.63114.40115.52115.521,632,500
13 may 2024116.20116.20114.54114.71114.71425,800
10 may 2024115.93116.03115.28115.55115.55109,500
09 may 2024114.03115.36113.98115.33115.33301,800
08 may 2024113.65114.14113.30113.87113.87391,100
07 may 2024114.23114.79113.95114.17114.172,498,000
06 may 2024113.02114.06112.86114.01114.01138,600
03 may 2024112.43113.08111.67112.09112.09105,500
02 may 2024109.98110.64108.35110.46110.4681,800
01 may 2024108.82110.85107.98108.82108.82196,500
30 abr 2024110.24110.70108.70108.78108.7880,300
29 abr 2024110.20110.76109.95110.48110.48181,000
26 abr 2024109.50110.15109.12109.89109.8999,400
25 abr 2024108.65110.11107.88109.63109.6376,700
24 abr 2024110.43111.37108.72109.72109.72145,900
23 abr 2024108.28110.27108.15110.18110.18131,800
22 abr 2024106.86108.52106.81107.72107.72124,900
19 abr 2024106.78107.82105.77106.61106.6194,600
18 abr 2024108.42108.67106.86107.14107.14187,800
17 abr 2024109.50109.50107.37107.83107.8396,900
16 abr 2024108.85109.37107.89108.83108.83134,800
15 abr 2024111.61112.07108.93109.24109.2489,100
12 abr 2024111.10111.60110.07110.54110.54103,300
11 abr 2024112.03112.35111.22112.10112.10113,000
10 abr 2024111.24112.41110.66111.70111.70116,700
09 abr 2024114.86114.86111.83113.21113.21105,200
08 abr 2024114.75114.91113.98114.37114.37126,300
05 abr 2024112.31114.65112.31114.21114.21125,700
04 abr 2024115.02115.25111.99112.38112.38191,000
03 abr 2024112.89114.35112.70113.95113.95129,200
02 abr 2024114.00114.11112.51113.20113.201,266,400
01 abr 2024115.08116.53114.32114.64114.64609,100
28 mar 2024114.93115.45114.61114.86114.8699,700
27 mar 2024114.70114.93113.90114.69114.69474,500
26 mar 2024115.11115.18113.99114.14114.14297,000
25 mar 2024114.85115.14114.35114.35114.351,855,400
22 mar 2024115.15115.15113.84114.45114.45124,700
21 mar 2024113.91115.09113.61114.73114.73206,000
20 mar 2024111.29113.02111.11112.77112.77107,100
19 mar 2024110.27111.30110.02111.20111.20100,900
18 mar 2024111.00111.33110.25110.45110.45115,600
18 mar 20240.105 Dividendo
15 mar 2024111.38111.69110.50110.77110.6764,600
14 mar 2024113.15113.48110.75111.68111.57182,800
13 mar 2024112.21113.18111.94112.97112.86140,400
12 mar 2024110.75112.31110.25112.08111.97128,000
11 mar 2024111.27111.27109.12110.11110.0185,400
08 mar 2024114.15114.44111.14111.74111.63141,900
07 mar 2024112.43113.03111.93113.03112.92155,400
06 mar 2024112.20112.43111.01111.45111.34165,400
05 mar 2024110.45110.67109.28110.53110.43108,900
04 mar 2024110.12112.07110.00110.84110.73162,500
01 mar 2024107.10108.10106.83107.82107.72118,900
29 feb 2024105.81106.82105.57106.74106.64140,000
28 feb 2024104.75105.51104.48105.25105.15195,200
27 feb 2024105.43105.43104.49105.24105.1472,400
26 feb 2024104.87105.46104.62105.08104.98105,600
23 feb 2024105.73106.15103.87104.73104.63192,600
22 feb 2024103.35106.13103.26105.86105.76179,900
21 feb 2024101.54101.79100.54101.16101.06318,900
20 feb 2024101.99101.99100.42101.82101.722,273,700
16 feb 2024105.99106.57102.64102.75102.65824,000
15 feb 2024103.60105.70103.60105.45105.3585,500
14 feb 2024101.19102.47100.82102.20102.1070,900
13 feb 202498.80100.6098.6199.7599.66169,300
12 feb 2024101.02102.18100.92101.67101.57215,400
09 feb 202499.84100.9199.48100.65100.55104,700
08 feb 202499.0199.9898.8899.8899.7987,200
07 feb 202498.2799.4297.9099.1299.03791,100
06 feb 202497.2797.7096.5997.5797.481,103,400
05 feb 202496.5197.5795.8097.0796.9853,300
02 feb 202495.6697.1495.2596.9896.8960,000
01 feb 202493.9095.6893.5195.6895.59129,000
31 ene 202494.5095.1793.2393.2393.1470,200
30 ene 202494.4494.7994.0194.4294.3333,100
29 ene 202492.8893.8092.7693.7893.6933,400
*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...