Invesco S

SPMV
🏛️ États-Unis →
49.52
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
2022-12-30 36.33 36.44 36.16 36.44 0.0M
2022-12-29 36.63 36.73 36.60 36.64 0.0M
2022-12-28 36.66 36.66 36.17 36.17 0.0M
2022-12-27 36.54 36.54 36.54 36.54 0.0M
2022-12-23 36.42 36.54 36.42 36.54 0.0M
2022-12-22 36.32 36.38 35.95 36.37 0.0M
2022-12-21 36.72 36.72 36.57 36.57 0.0M
2022-12-20 36.21 36.21 36.17 36.17 0.0M
2022-12-19 36.14 36.14 35.85 36.06 0.0M
2022-12-16 36.34 36.56 36.34 36.54 0.0M
2022-12-15 36.88 36.88 36.88 36.88 0.0M
2022-12-14 37.87 38.16 37.66 37.66 0.0M
2022-12-13 37.79 37.79 37.79 37.79 0.0M
2022-12-12 37.33 37.58 37.33 37.58 0.0M
2022-12-09 37.20 37.20 37.20 37.20 0.0M
2022-12-08 37.46 37.46 37.46 37.46 0.0M
2022-12-07 37.21 37.21 37.21 37.21 0.0M
2022-12-06 37.28 37.28 37.08 37.15 0.0M
2022-12-05 37.49 37.49 37.49 37.49 0.0M
2022-12-02 37.88 38.03 37.88 38.03 0.0M
2022-12-01 38.02 38.02 38.02 38.02 0.0M
2022-11-30 37.04 37.89 37.04 37.89 0.0M
2022-11-29 36.87 37.02 36.87 37.00 0.0M
2022-11-28 37.04 37.04 37.04 37.04 0.0M
2022-11-23 37.41 37.41 37.41 37.41 0.0M
2022-11-22 36.87 37.24 36.87 37.20 0.0M
2022-11-18 36.58 36.72 36.58 36.72 0.0M
2022-11-17 36.43 36.43 36.43 36.43 0.0M
2022-11-16 36.65 36.70 36.60 36.60 0.0M
2022-11-15 36.81 36.81 36.49 36.49 0.0M
2022-11-14 36.65 36.84 36.44 36.44 0.0M
2022-11-10 36.60 36.73 36.60 36.73 0.0M
2022-11-09 35.81 35.81 35.38 35.42 0.0M
2022-11-08 35.78 35.78 35.78 35.78 0.0M
2022-11-07 35.34 35.65 35.34 35.62 0.0M
2022-11-04 35.18 35.18 35.18 35.18 0.0M
2022-11-03 34.90 34.90 34.90 34.90 0.0M
2022-11-02 35.99 36.08 35.58 35.58 0.0M
2022-11-01 36.38 36.38 36.21 36.21 0.0M
2022-10-31 36.51 36.52 36.31 36.31 0.0M
2022-10-28 36.34 36.59 36.34 36.59 0.0M
2022-10-27 35.56 35.56 35.56 35.56 0.0M
2022-10-26 35.62 35.62 35.62 35.62 0.0M
2022-10-25 35.54 35.54 35.54 35.54 0.0M
2022-10-24 35.19 35.19 35.19 35.19 0.0M
2022-10-21 34.72 34.72 34.72 34.72 0.0M
2022-10-20 34.27 34.28 34.01 34.12 0.0M
2022-10-19 34.50 34.50 34.38 34.38 0.0M
2022-10-18 34.65 34.71 34.64 34.64 0.0M
2022-10-17 34.24 34.31 34.24 34.31 0.0M
2022-10-14 33.58 33.58 33.58 33.58 0.0M
2022-10-13 34.23 34.23 34.23 34.23 0.0M
2022-10-12 33.44 33.44 33.44 33.44 0.0M
2022-10-11 33.67 33.67 33.67 33.67 0.0M
2022-10-10 33.78 33.78 33.78 33.78 0.0M
2022-10-07 34.44 34.44 33.63 33.85 0.0M
2022-10-06 34.77 34.84 34.59 34.62 0.0M
2022-10-05 34.81 35.38 34.81 35.17 0.0M
2022-10-04 35.18 35.28 35.14 35.28 0.0M
2022-10-03 34.21 34.45 34.18 34.45 0.0M
2022-09-30 33.77 33.77 33.60 33.60 0.0M
2022-09-29 34.04 34.04 34.04 34.04 0.0M
2022-09-28 34.25 34.66 34.25 34.66 0.0M
2022-09-27 34.01 34.09 34.01 34.09 0.0M
2022-09-26 34.33 34.36 34.32 34.32 0.0M
2022-09-23 34.90 34.90 34.59 34.65 0.0M
2022-09-22 35.09 35.09 35.09 35.09 0.0M
2022-09-21 35.14 35.14 35.14 35.14 0.0M
2022-09-20 35.66 35.66 35.61 35.61 0.0M
2022-09-19 35.75 36.03 35.75 36.01 0.0M
2022-09-16 36.03 36.03 36.03 36.03 0.0M
2022-09-15 36.21 36.21 36.14 36.14 0.0M
2022-09-14 36.55 36.55 36.55 36.55 0.0M
2022-09-13 37.07 37.07 36.54 36.54 0.0M
2022-09-12 37.84 37.84 37.84 37.84 0.0M
2022-09-09 37.56 37.56 37.56 37.56 0.0M
2022-09-08 37.15 37.15 37.15 37.15 0.0M
2022-09-07 36.80 36.99 36.80 36.99 0.0M
2022-09-06 36.20 36.20 36.20 36.20 0.0M
2022-09-02 36.27 36.27 36.27 36.27 0.0M
2022-09-01 36.74 36.74 36.74 36.74 0.0M
2022-08-26 37.56 37.56 37.41 37.41 0.0M
2022-08-25 38.44 38.44 38.44 38.44 0.0M
2022-08-24 38.12 38.12 38.12 38.12 0.0M
2022-08-23 37.98 37.98 37.98 37.98 0.0M
2022-08-22 38.26 38.26 38.26 38.26 0.0M
2022-08-18 39.11 39.25 39.11 39.25 0.0M
2022-08-17 39.11 39.26 39.11 39.22 0.0M
2022-08-16 39.46 39.50 39.40 39.41 0.0M
2022-08-15 39.24 39.32 39.24 39.32 0.0M
2022-08-12 38.83 39.02 38.83 39.02 0.0M
2022-08-11 38.50 38.50 38.50 38.50 0.0M
2022-08-10 38.56 38.64 38.56 38.64 0.0M
2022-08-08 38.14 38.20 38.14 38.20 0.0M
2022-08-05 37.89 38.15 37.89 38.15 0.0M
2022-08-04 38.06 38.06 38.06 38.06 0.0M
2022-08-03 38.19 38.19 38.19 38.19 0.0M
2022-08-02 37.97 37.97 37.63 37.63 0.0M
2022-08-01 37.85 37.86 37.85 37.86 0.0M
2022-07-29 37.56 37.90 37.56 37.89 0.0M
2022-07-28 37.70 37.70 37.70 37.70 0.0M
2022-07-27 37.19 37.19 37.19 37.19 0.0M
2022-07-25 36.63 36.73 36.63 36.73 0.0M
2022-07-22 36.72 36.72 36.68 36.68 0.0M
2022-07-21 36.82 36.82 36.82 36.82 0.0M
2022-07-20 36.58 36.58 36.58 36.58 0.0M
2022-07-19 36.61 36.61 36.61 36.61 0.0M
2022-07-18 35.82 35.82 35.82 35.82 0.0M
2022-07-15 36.24 36.30 36.24 36.30 0.0M
2022-07-14 35.46 35.83 35.46 35.83 0.0M
2022-07-13 36.03 36.03 36.03 36.03 0.0M
2022-07-12 36.34 36.34 36.11 36.11 0.0M
2022-07-11 36.47 36.47 36.40 36.40 0.0M
2022-07-08 36.49 36.61 36.49 36.61 0.0M
2022-07-05 36.15 36.15 36.15 36.15 0.0M
2022-07-01 35.82 36.26 35.82 36.26 0.0M
2022-06-30 35.83 35.83 35.77 35.77 0.0M
2022-06-29 35.86 35.95 35.86 35.95 0.0M
2022-06-28 36.01 36.01 35.79 35.79 0.0M
2022-06-27 36.43 36.43 36.43 36.43 0.0M
2022-06-24 36.08 36.55 36.08 36.55 0.0M
2022-06-23 35.37 35.59 35.37 35.59 0.0M
2022-06-22 35.34 35.41 35.18 35.18 0.0M
2022-06-21 34.95 34.95 34.95 34.95 0.0M
2022-06-17 34.37 34.37 34.37 34.37 0.0M
2022-06-16 34.11 34.19 34.11 34.19 0.0M
2022-06-15 35.05 35.05 35.05 35.05 0.0M
2022-06-13 35.34 35.34 34.96 34.96 0.0M
2022-06-09 36.89 36.89 36.89 36.89 0.0M
2022-06-08 38.15 38.15 37.71 37.71 0.0M
2022-06-07 37.71 38.16 37.71 38.16 0.0M
2022-06-03 37.94 37.94 37.84 37.84 0.0M
2022-06-02 37.60 38.33 37.60 38.33 0.0M
2022-06-01 37.84 37.84 37.84 37.84 0.0M
2022-05-27 38.40 38.40 38.40 38.40 0.0M
2022-05-26 37.71 37.87 37.65 37.72 0.0M
2022-05-25 37.30 37.32 37.30 37.32 0.0M
2022-05-24 36.84 37.19 36.84 37.13 0.0M
2022-05-23 36.94 37.04 36.94 36.98 0.0M
2022-05-20 35.90 36.41 35.90 36.41 0.0M
2022-05-19 36.27 36.27 36.22 36.22 0.0M
2022-05-18 36.43 36.43 36.26 36.26 0.0M
2022-05-17 37.35 37.49 37.24 37.49 0.0M
2022-05-16 36.82 37.08 36.82 36.97 0.0M
2022-05-13 36.89 36.98 36.84 36.96 0.0M
2022-05-12 36.13 36.27 36.13 36.27 0.0M
2022-05-10 36.64 36.64 36.64 36.64 0.0M
2022-05-09 37.13 37.13 36.73 36.73 0.0M
2022-05-06 37.64 37.64 37.64 37.64 0.0M
2022-05-05 38.31 38.31 37.64 37.82 0.0M
2022-05-04 38.17 38.99 38.17 38.99 0.0M
2022-05-03 38.05 38.05 38.05 38.05 0.0M
2022-05-02 37.78 37.90 37.75 37.90 0.0M
2022-04-29 38.79 38.79 38.06 38.06 0.0M
2022-04-28 39.45 39.45 39.45 39.45 0.0M
2022-04-26 38.85 38.85 38.53 38.53 0.0M
2022-04-25 39.35 39.35 39.35 39.35 0.0M
2022-04-22 39.16 39.16 39.16 39.16 0.0M
2022-04-21 40.26 40.26 40.26 40.26 0.0M
2022-04-20 40.67 40.67 40.67 40.67 0.0M
2022-04-19 40.39 40.39 40.39 40.39 0.0M
2022-04-18 39.65 39.76 39.65 39.76 0.0M
2022-04-14 40.18 40.18 39.98 39.98 0.0M
2022-04-13 40.29 40.29 40.29 40.29 0.0M
2022-04-12 40.05 40.05 40.05 40.05 0.0M
2022-04-11 40.36 40.38 40.19 40.19 0.0M
2022-04-08 40.55 40.64 40.55 40.64 0.1M
2022-04-07 40.74 40.74 40.74 40.74 0.0M
2022-04-06 40.11 40.44 39.96 40.44 0.0M
2022-04-05 40.65 40.65 40.44 40.44 0.0M
2022-04-04 40.55 40.55 40.55 40.55 0.0M
2022-04-01 40.43 40.43 40.43 40.43 0.0M
2022-03-31 40.40 40.40 40.16 40.16 0.0M
2022-03-30 40.45 40.45 40.38 40.38 0.0M
2022-03-29 40.32 40.53 40.32 40.53 0.0M
2022-03-28 40.07 40.11 40.04 40.05 0.0M
2022-03-25 39.76 39.76 39.72 39.72 0.0M
2022-03-24 39.42 39.42 39.42 39.42 0.0M
2022-03-23 38.99 38.99 38.99 38.99 0.0M
2022-03-22 39.41 39.41 39.41 39.41 0.0M
2022-03-21 39.17 39.17 39.17 39.17 0.0M
2022-03-18 39.36 39.36 39.36 39.36 0.0M
2022-03-17 39.12 39.12 39.12 39.12 0.0M
2022-03-15 38.06 38.25 38.01 38.25 0.0M
2022-03-14 37.54 37.54 37.54 37.54 0.0M
2022-03-10 38.03 38.03 38.03 38.03 0.0M
2022-03-08 37.45 37.45 37.45 37.45 0.0M
2022-03-07 38.12 38.12 38.12 38.12 0.0M
2022-03-04 38.75 38.75 38.75 38.75 0.0M
2022-03-03 38.65 38.65 38.65 38.65 0.0M
2022-03-02 38.63 38.63 38.63 38.63 0.0M
2022-02-28 38.29 38.32 38.29 38.32 0.0M
2022-02-25 38.58 38.58 38.58 38.58 0.0M
2022-02-24 37.72 37.72 37.72 37.72 0.0M
2022-02-23 37.38 37.38 37.38 37.38 0.0M
2022-02-22 37.84 37.84 37.84 37.84 0.0M
2022-02-18 38.07 38.07 38.07 38.07 0.0M
2022-02-17 38.35 38.35 38.25 38.25 0.0M
2022-02-15 38.86 38.86 38.74 38.74 0.0M
2022-02-14 38.47 38.47 38.47 38.47 0.0M
2022-02-11 38.72 38.72 38.69 38.69 0.0M
2022-02-10 39.19 39.19 39.19 39.19 0.0M
2022-02-09 40.02 40.02 39.98 39.98 0.0M
2022-02-08 39.60 39.60 39.60 39.60 0.0M
2022-02-07 39.32 39.32 39.32 39.32 0.0M
2022-02-04 39.57 39.57 39.46 39.52 0.0M
2022-02-03 39.48 39.48 39.48 39.48 0.0M
2022-02-02 39.96 40.06 39.95 40.06 0.0M
2022-02-01 39.25 39.52 39.25 39.52 0.0M
2022-01-31 39.48 39.48 39.48 39.48 0.0M
2022-01-28 38.89 38.89 38.89 38.89 0.0M
2022-01-27 38.65 38.65 38.11 38.11 0.0M
2022-01-26 38.59 38.59 38.20 38.20 0.0M
2022-01-25 38.64 38.64 38.48 38.48 0.0M
2022-01-24 38.28 38.96 38.28 38.96 0.0M
2022-01-21 39.16 39.16 38.90 38.90 0.0M
2022-01-20 39.63 39.63 39.10 39.10 0.0M
2022-01-19 39.48 39.48 39.48 39.48 0.0M
2022-01-18 39.67 39.67 39.46 39.55 0.0M
2022-01-14 39.85 40.05 39.75 40.05 0.0M
2022-01-13 40.14 40.14 40.14 40.14 0.0M
2022-01-12 40.63 40.63 40.63 40.63 0.0M
2022-01-10 39.89 40.32 39.89 40.32 0.0M
2022-01-07 40.53 40.53 40.53 40.53 0.0M
2022-01-06 40.63 40.63 40.63 40.63 0.0M
2022-01-05 40.85 40.85 40.85 40.85 0.0M
2022-01-04 41.39 41.39 41.39 41.39 0.0M
2022-01-03 41.40 41.40 41.40 41.40 0.0M