Invesco S&P 500® Equal Weight Communication Services ETF

RSPC
🏛️ Mexique →
743.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 703.63 703.63 703.63 703.63 0.0M
2024-12-30 701.75 701.75 701.75 701.75 0.0M
2024-12-27 703.07 703.07 703.07 703.07 0.0M
2024-12-26 700.47 700.47 700.47 700.47 0.0M
2024-12-24 696.90 696.90 696.90 696.90 0.0M
2024-12-23 699.40 699.40 699.40 699.40 0.0M
2024-12-20 705.60 705.60 705.60 705.60 0.0M
2024-12-19 697.96 697.96 697.96 697.96 0.0M
2024-12-18 715.56 715.56 715.56 715.56 0.0M
2024-12-17 718.94 718.94 718.94 718.94 0.0M
2024-12-16 719.32 719.32 719.32 719.32 0.0M
2024-12-13 720.68 720.68 720.68 720.68 0.0M
2024-12-11 721.63 721.63 721.63 721.63 0.0M
2024-12-10 714.00 714.00 714.00 714.00 0.0M
2024-12-09 731.93 731.93 731.93 731.93 0.0M
2024-12-06 726.28 726.28 726.28 726.28 0.0M
2024-12-05 728.39 728.39 728.39 728.39 0.0M
2024-12-04 730.13 730.13 730.13 730.13 0.0M
2024-12-03 731.53 731.53 731.53 731.53 0.0M
2024-12-02 727.20 727.20 727.20 727.20 0.0M
2024-11-29 727.34 727.34 727.34 727.34 0.0M
2024-11-28 735.33 735.33 735.33 735.33 0.0M
2024-11-27 735.92 735.92 735.92 735.92 0.0M
2024-11-26 722.14 722.14 722.14 722.14 0.0M
2024-11-25 725.24 725.24 725.24 725.24 0.0M
2024-11-22 719.52 719.52 719.52 719.52 0.0M
2024-11-21 708.72 708.72 708.72 708.72 0.0M
2024-11-20 697.66 697.66 697.66 697.66 0.0M
2024-11-19 696.34 696.34 696.34 696.34 0.0M
2024-11-15 712.99 712.99 712.99 712.99 0.0M
2024-11-14 714.08 714.08 714.08 714.08 0.0M
2024-11-13 709.41 709.41 709.41 709.41 0.0M
2024-11-12 703.28 703.28 703.28 703.28 0.0M
2024-11-11 689.76 689.76 689.76 689.76 0.0M
2024-11-08 679.89 679.89 679.89 679.89 0.0M
2024-11-07 697.83 697.83 697.83 697.83 0.0M
2024-11-06 678.83 678.83 678.83 678.83 0.0M
2024-11-05 663.59 663.59 663.59 663.59 0.0M
2024-11-04 668.18 668.18 668.18 668.18 0.0M
2024-11-01 663.74 663.74 663.74 663.74 0.0M
2024-10-31 665.25 665.25 665.25 665.25 0.0M
2024-10-30 659.36 659.36 659.36 659.36 0.0M
2024-10-29 655.95 655.95 655.95 655.95 0.0M
2024-10-28 650.44 650.44 650.44 650.44 0.0M
2024-10-25 648.15 648.15 648.15 648.15 0.0M
2024-10-24 651.03 651.03 651.03 651.03 0.0M
2024-10-23 652.41 652.41 652.41 652.41 0.0M
2024-10-22 656.79 656.79 656.79 656.79 0.0M
2024-10-21 656.85 656.85 656.85 656.85 0.0M
2024-10-18 654.78 654.78 654.78 654.78 0.0M
2024-10-17 655.74 655.74 655.74 655.74 0.0M
2024-10-16 644.07 644.07 644.07 644.07 0.0M
2024-10-15 631.71 631.71 631.71 631.71 0.0M
2024-10-14 631.22 631.22 631.22 631.22 0.0M
2024-10-11 631.30 631.30 631.30 631.30 0.0M
2024-10-10 633.31 633.31 633.31 633.31 0.0M
2024-10-09 629.22 629.22 629.22 629.22 0.0M
2024-10-08 623.68 623.68 623.68 623.68 0.0M
2024-10-07 624.80 624.80 624.80 624.80 0.0M
2024-10-04 628.03 628.03 628.03 628.03 0.0M
2024-10-03 630.84 630.84 630.84 630.84 0.0M
2024-10-02 642.63 642.63 642.63 642.63 0.0M
2024-09-30 642.22 642.22 642.22 642.22 0.0M
2024-09-27 636.66 636.66 636.66 636.66 0.0M
2024-09-26 630.04 630.04 630.04 630.04 0.0M
2024-09-25 626.08 626.08 626.08 626.08 0.0M
2024-09-24 623.84 623.84 623.84 623.84 0.0M
2024-09-23 622.12 622.12 622.12 622.12 0.0M
2024-09-20 622.27 622.27 622.27 622.27 0.0M
2024-09-19 620.54 620.54 620.54 620.54 0.0M
2024-09-18 619.43 619.43 619.43 619.43 0.0M
2024-09-17 612.97 612.97 612.97 612.97 0.0M
2024-09-13 614.55 614.55 614.55 614.55 0.0M
2024-09-12 616.17 616.17 616.17 616.17 0.0M
2024-09-11 624.41 624.41 624.41 624.41 0.0M
2024-09-10 619.93 619.93 619.93 619.93 0.0M
2024-09-09 620.90 620.90 620.90 620.90 0.0M
2024-09-06 628.27 628.27 628.27 628.27 0.0M
2024-09-05 627.66 627.66 627.66 627.66 0.0M
2024-09-04 617.64 617.64 617.64 617.64 0.0M
2024-09-03 626.62 626.62 626.62 626.62 0.0M
2024-09-02 622.04 622.04 622.04 622.04 0.0M
2024-08-30 623.22 623.22 623.22 623.22 0.0M
2024-08-29 619.04 619.04 619.04 619.04 0.0M
2024-08-28 625.06 625.06 625.06 625.06 0.0M
2024-08-27 616.60 616.60 616.60 616.60 0.0M
2024-08-26 603.63 603.63 603.63 603.63 0.0M
2024-08-23 607.08 607.08 607.08 607.08 0.0M
2024-08-22 606.39 606.39 606.39 606.39 0.0M
2024-08-21 594.03 594.03 594.03 594.03 0.0M
2024-08-20 587.37 587.37 587.37 587.37 0.0M
2024-08-19 576.68 576.68 576.68 576.68 0.0M
2024-08-16 574.48 574.48 574.48 574.48 0.0M
2024-08-15 575.22 575.22 575.22 575.22 0.0M
2024-08-14 581.72 581.72 581.72 581.72 0.0M
2024-08-13 576.20 576.20 576.20 576.20 0.0M
2024-08-12 574.82 574.82 574.82 574.82 0.0M
2024-08-09 578.20 578.20 578.20 578.20 0.0M
2024-08-08 575.48 575.48 575.48 575.48 0.0M
2024-08-07 580.99 580.99 580.99 580.99 0.0M
2024-08-06 575.34 575.34 575.34 575.34 0.0M
2024-08-05 579.98 579.98 579.98 579.98 0.0M
2024-08-02 579.84 579.84 579.84 579.84 0.0M
2024-08-01 583.50 583.50 583.50 583.50 0.0M
2024-07-30 574.41 574.41 574.41 574.41 0.0M
2024-07-29 561.30 561.30 561.30 561.30 0.0M
2024-07-26 550.68 550.68 550.68 550.68 0.0M
2024-07-25 551.66 551.66 551.66 551.66 0.0M
2024-07-24 549.84 549.84 549.84 549.84 0.0M
2024-07-23 543.77 543.77 543.77 543.77 0.0M
2024-07-22 546.78 546.78 546.78 546.78 0.0M
2024-07-19 548.47 548.47 548.47 548.47 0.0M
2024-07-18 546.41 546.41 546.41 546.41 0.0M
2024-07-17 545.77 545.77 545.77 545.77 0.0M
2024-07-15 535.28 535.28 535.28 535.28 0.0M
2024-07-12 537.31 537.31 537.31 537.31 0.0M
2024-07-11 535.40 535.40 535.40 535.40 0.0M
2024-07-10 536.49 536.49 536.49 536.49 0.0M
2024-07-09 535.71 535.71 535.71 535.71 0.0M
2024-07-08 541.61 541.61 541.61 541.61 0.0M
2024-07-05 540.05 540.05 540.05 540.05 0.0M
2024-07-04 541.24 541.24 541.24 541.24 0.0M
2024-07-03 541.94 541.94 541.94 541.94 0.0M
2024-07-02 540.89 540.89 540.89 540.89 0.0M
2024-07-01 541.59 541.59 541.59 541.59 0.0M
2024-06-28 543.42 543.42 543.42 543.42 0.0M
2024-06-27 537.58 537.58 537.58 537.58 0.0M
2024-06-26 534.97 534.97 534.97 534.97 0.0M
2024-06-25 527.38 527.38 527.38 527.38 0.0M
2024-06-24 537.24 537.24 537.24 537.24 0.0M
2024-06-21 538.19 538.19 538.19 538.19 0.0M
2024-06-20 535.74 535.74 535.74 535.74 0.0M
2024-06-19 535.45 535.45 535.45 535.45 0.0M
2024-06-17 535.66 535.66 535.66 535.66 0.0M
2024-06-14 539.88 539.88 539.88 539.88 0.0M
2024-06-13 553.54 553.54 553.54 553.54 0.0M
2024-06-12 543.62 543.62 543.62 543.62 0.0M
2024-06-11 546.06 546.06 546.06 546.06 0.0M
2024-06-10 545.39 545.39 545.39 545.39 0.0M
2024-06-07 526.96 526.96 526.96 526.96 0.0M
2024-06-06 528.27 528.27 528.27 528.27 0.0M
2024-06-05 534.75 534.75 534.75 534.75 0.0M
2024-06-04 529.43 529.43 529.43 529.43 0.0M
2024-06-03 508.84 508.84 508.84 508.84 0.0M
2024-05-31 499.64 499.64 499.64 499.64 0.0M
2024-05-30 493.58 493.58 493.58 493.58 0.0M
2024-05-29 490.82 490.82 490.82 490.82 0.0M
2024-05-28 488.82 488.82 488.82 488.82 0.0M
2024-05-27 490.16 490.16 490.16 490.16 0.0M
2024-05-24 485.22 485.22 485.22 485.22 0.0M
2024-05-23 490.35 490.35 490.35 490.35 0.0M
2024-05-22 489.09 489.09 489.09 489.09 0.0M
2024-05-21 489.30 489.30 489.30 489.30 0.0M
2024-05-20 489.22 489.22 489.22 489.22 0.0M
2024-05-17 492.99 492.99 492.99 492.99 0.0M
2024-05-16 492.25 492.25 492.25 492.25 0.0M
2024-05-15 497.54 497.54 497.54 497.54 0.0M
2024-05-14 494.55 494.55 494.55 494.55 0.0M
2024-05-13 492.76 492.76 492.76 492.76 0.0M
2024-05-10 492.82 492.82 492.82 492.82 0.0M
2024-05-09 490.22 490.22 490.22 490.22 0.0M
2024-05-08 490.88 490.88 490.88 490.88 0.0M
2024-05-07 493.64 493.64 493.64 493.64 0.0M
2024-05-06 490.69 490.69 490.69 490.69 0.0M
2024-05-03 483.02 483.02 483.02 483.02 0.0M
2024-04-30 484.34 484.34 484.34 484.34 0.0M
2024-04-29 487.14 487.14 487.14 487.14 0.0M
2024-04-26 485.44 485.44 485.44 485.44 0.0M
2024-04-25 490.87 490.87 490.87 490.87 0.0M
2024-04-24 487.00 487.00 487.00 487.00 0.0M
2024-04-23 484.36 484.36 484.36 484.36 0.0M
2024-04-22 487.81 487.81 487.81 487.81 0.0M
2024-04-19 482.47 482.47 482.47 482.47 0.0M
2024-04-18 478.01 478.01 478.01 478.01 0.0M
2024-04-17 479.27 479.27 479.27 479.27 0.0M
2024-04-16 472.37 472.37 472.37 472.37 0.0M
2024-04-15 475.95 475.95 475.95 475.95 0.0M
2024-04-12 479.17 479.17 479.17 479.17 0.0M
2024-04-11 475.31 475.31 475.31 475.31 0.0M
2024-04-10 480.67 480.67 480.67 480.67 0.0M
2024-04-09 476.62 476.62 476.62 476.62 0.0M
2024-04-08 482.89 482.89 482.89 482.89 0.0M
2024-04-05 484.10 484.10 484.10 484.10 0.0M
2024-04-04 494.70 494.70 494.70 494.70 0.0M
2024-04-03 488.74 488.74 488.74 488.74 0.0M
2024-04-02 494.55 494.55 494.55 494.55 0.0M
2024-04-01 491.21 491.21 491.21 491.21 0.0M
2024-03-27 489.46 489.46 489.46 489.46 0.0M
2024-03-26 490.49 490.49 490.49 490.49 0.0M
2024-03-25 491.62 491.62 491.62 491.62 0.0M
2024-03-22 496.76 496.76 496.76 496.76 0.0M
2024-03-21 495.36 495.36 495.36 495.36 0.0M
2024-03-20 491.54 491.54 491.54 491.54 0.0M
2024-03-19 483.72 483.72 483.72 483.72 0.0M
2024-03-15 485.24 485.24 485.24 485.24 0.0M
2024-03-14 491.33 491.33 491.33 491.33 0.0M
2024-03-13 493.43 493.43 493.43 493.43 0.0M
2024-03-12 494.25 494.25 494.25 494.25 0.0M
2024-03-11 487.83 487.83 487.83 487.83 0.0M
2024-03-08 488.88 488.88 488.88 488.88 0.0M
2024-03-07 483.94 483.94 483.94 483.94 0.0M
2024-03-06 484.58 484.58 484.58 484.58 0.0M
2024-03-05 488.43 488.43 488.43 488.43 0.0M
2024-03-04 495.86 495.86 495.86 495.86 0.0M
2024-03-01 495.18 495.18 495.18 495.18 0.0M
2024-02-29 492.86 492.86 492.86 492.86 0.0M
2024-02-28 494.68 494.68 494.68 494.68 0.0M
2024-02-27 494.69 494.69 494.69 494.69 0.0M
2024-02-26 495.46 495.46 495.46 495.46 0.0M
2024-02-23 497.15 497.15 497.15 497.15 0.0M
2024-02-22 491.97 491.97 491.97 491.97 0.0M
2024-02-21 493.23 493.23 493.23 493.23 0.0M
2024-02-20 497.21 497.21 497.21 497.21 0.0M
2024-02-19 497.51 497.51 497.51 497.51 0.0M
2024-02-16 503.26 503.26 503.26 503.26 0.0M
2024-02-15 500.81 500.81 500.81 500.81 0.0M
2024-02-14 497.00 497.00 497.00 497.00 0.0M
2024-02-13 501.22 501.22 501.22 501.22 0.0M
2024-02-12 495.90 495.90 495.90 495.90 0.0M
2024-02-09 497.08 497.08 497.08 497.08 0.0M
2024-02-08 493.85 493.85 493.85 493.85 0.0M
2024-02-07 502.44 502.44 502.44 502.44 0.0M
2024-02-06 513.16 513.16 513.16 513.16 0.0M
2024-02-02 515.56 515.56 515.56 515.56 0.0M
2024-02-01 512.15 512.15 512.15 512.15 0.0M
2024-01-31 516.66 516.66 516.66 516.66 0.0M
2024-01-30 520.60 520.60 520.60 520.60 0.0M
2024-01-29 516.34 516.34 516.34 516.34 0.0M
2024-01-26 516.26 516.26 516.26 516.26 0.0M
2024-01-25 505.31 505.31 505.31 505.31 0.0M
2024-01-24 511.04 511.04 511.04 511.04 0.0M
2024-01-23 499.88 499.88 499.88 499.88 0.0M
2024-01-22 495.76 495.76 495.76 495.76 0.0M
2024-01-19 493.80 493.80 493.80 493.80 0.0M
2024-01-18 492.99 492.99 492.99 492.99 0.0M
2024-01-17 493.69 493.69 493.69 493.69 0.0M
2024-01-16 489.90 489.90 489.90 489.90 0.0M
2024-01-15 488.73 488.73 488.73 488.73 0.0M
2024-01-12 491.47 491.47 491.47 491.47 0.0M
2024-01-11 495.39 495.39 495.39 495.39 0.0M
2024-01-10 494.36 494.36 494.36 494.36 0.0M
2024-01-09 493.10 493.10 493.10 493.10 0.0M
2024-01-08 489.87 489.87 489.87 489.87 0.0M
2024-01-05 492.79 492.79 492.79 492.79 0.0M
2024-01-04 492.96 492.96 492.96 492.96 0.0M
2024-01-03 497.83 497.83 497.83 497.83 0.0M
2024-01-02 496.07 496.07 496.07 496.07 0.0M