Invesco S&P 500® Equal Weight Consumer Discretionary ETF

RSPD
🏛️ Mexiko →
1,053.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 806.33 806.33 806.33 806.33 0.0M
2023-12-28 806.16 806.16 806.16 806.16 0.0M
2023-12-27 807.22 807.22 807.22 807.22 0.0M
2023-12-26 806.26 806.26 806.26 806.26 0.0M
2023-12-22 813.71 813.71 813.71 813.71 0.0M
2023-12-21 799.60 799.60 799.60 799.60 0.0M
2023-12-20 815.38 815.38 815.38 815.38 0.0M
2023-12-19 813.15 813.15 813.15 813.15 0.0M
2023-12-18 812.09 812.09 812.09 812.09 0.0M
2023-12-15 824.30 824.30 824.30 824.30 0.0M
2023-12-14 809.88 809.88 809.88 809.88 0.0M
2023-12-13 796.46 796.46 796.46 796.46 0.0M
2023-12-11 784.38 784.38 784.38 784.38 0.0M
2023-12-08 781.62 781.62 781.62 781.62 0.0M
2023-12-07 770.18 770.18 770.18 770.18 0.0M
2023-12-06 770.03 770.03 770.03 770.03 0.0M
2023-12-05 777.70 777.70 777.70 777.70 0.0M
2023-12-04 764.31 764.31 764.31 764.31 0.0M
2023-12-01 750.34 750.34 750.34 750.34 0.0M
2023-11-30 739.73 739.73 739.73 739.73 0.0M
2023-11-29 735.29 735.29 735.29 735.29 0.0M
2023-11-28 736.31 736.31 736.31 736.31 0.0M
2023-11-27 734.91 734.91 734.91 734.91 0.0M
2023-11-24 736.62 736.62 736.62 736.62 0.0M
2023-11-23 738.11 738.11 738.11 738.11 0.0M
2023-11-22 733.33 733.33 733.33 733.33 0.0M
2023-11-21 735.88 735.88 735.88 735.88 0.0M
2023-11-17 733.84 733.84 733.84 733.84 0.0M
2023-11-16 744.70 744.70 744.70 744.70 0.0M
2023-11-15 739.15 739.15 739.15 739.15 0.0M
2023-11-14 719.88 719.88 719.88 719.88 0.0M
2023-11-13 727.67 727.67 727.67 727.67 0.0M
2023-11-10 708.12 708.12 708.12 708.12 0.0M
2023-11-09 717.92 717.92 717.92 717.92 0.0M
2023-11-08 720.35 720.35 720.35 720.35 0.0M
2023-11-07 717.19 717.19 717.19 717.19 0.0M
2023-11-06 715.97 715.97 715.97 715.97 0.0M
2023-11-03 702.16 702.16 702.16 702.16 0.0M
2023-11-01 704.88 704.88 704.88 704.88 0.0M
2023-10-31 703.23 703.23 703.23 703.23 0.0M
2023-10-30 695.90 695.90 695.90 695.90 0.0M
2023-10-27 709.40 709.40 709.40 709.40 0.0M
2023-10-26 721.74 721.74 721.74 721.74 0.0M
2023-10-25 728.99 728.99 728.99 728.99 0.0M
2023-10-24 718.89 718.89 718.89 718.89 0.0M
2023-10-23 724.27 724.27 724.27 724.27 0.0M
2023-10-20 732.22 732.22 732.22 732.22 0.0M
2023-10-19 743.26 743.26 743.26 743.26 0.0M
2023-10-18 743.79 743.79 743.79 743.79 0.0M
2023-10-17 738.20 738.20 738.20 738.20 0.0M
2023-10-16 729.74 729.74 729.74 729.74 0.0M
2023-10-13 731.93 731.93 731.93 731.93 0.0M
2023-10-12 742.76 742.76 742.76 742.76 0.0M
2023-10-11 748.63 748.63 748.63 748.63 0.0M
2023-10-10 755.76 755.76 755.76 755.76 0.0M
2023-10-09 746.62 746.62 746.62 746.62 0.0M
2023-10-06 744.77 744.77 744.77 744.77 0.0M
2023-10-05 740.50 740.50 740.50 740.50 0.0M
2023-10-04 730.06 730.06 730.06 730.06 0.0M
2023-10-03 735.52 735.52 735.52 735.52 0.0M
2023-10-02 732.73 732.73 732.73 732.73 0.0M
2023-09-29 740.72 740.72 740.72 740.72 0.0M
2023-09-28 736.80 736.80 736.80 736.80 0.0M
2023-09-27 724.55 724.55 724.55 724.55 0.0M
2023-09-26 730.55 730.55 730.55 730.55 0.0M
2023-09-25 720.38 720.38 720.38 720.38 0.0M
2023-09-22 725.33 725.33 725.33 725.33 0.0M
2023-09-21 736.29 736.29 736.29 736.29 0.0M
2023-09-20 742.62 742.62 742.62 742.62 0.0M
2023-09-19 745.69 745.69 745.69 745.69 0.0M
2023-09-18 751.21 751.21 751.21 751.21 0.0M
2023-09-15 760.97 760.97 760.97 760.97 0.0M
2023-09-14 751.89 751.89 751.89 751.89 0.0M
2023-09-13 762.86 762.86 762.86 762.86 0.0M
2023-09-12 768.63 768.63 768.63 768.63 0.0M
2023-09-11 777.57 777.57 777.57 777.57 0.0M
2023-09-08 775.90 775.90 775.90 775.90 0.0M
2023-09-07 780.93 780.93 780.93 780.93 0.0M
2023-09-06 773.95 773.95 773.95 773.95 0.0M
2023-09-05 778.89 778.89 778.89 778.89 0.0M
2023-09-04 776.00 776.00 776.00 776.00 0.0M
2023-09-01 762.11 762.11 762.11 762.11 0.0M
2023-08-31 756.16 756.16 756.16 756.16 0.0M
2023-08-30 755.96 755.96 755.96 755.96 0.0M
2023-08-29 740.05 740.05 740.05 740.05 0.0M
2023-08-28 734.44 734.44 734.44 734.44 0.0M
2023-08-25 734.59 734.59 734.59 734.59 0.0M
2023-08-24 745.93 745.93 745.93 745.93 0.0M
2023-08-23 744.28 744.28 744.28 744.28 0.0M
2023-08-22 749.55 749.55 749.55 749.55 0.0M
2023-08-21 752.43 752.43 752.43 752.43 0.0M
2023-08-18 755.10 755.10 755.10 755.10 0.0M
2023-08-17 765.38 765.38 765.38 765.38 0.0M
2023-08-16 774.28 774.28 774.28 774.28 0.0M
2023-08-15 778.45 778.45 778.45 778.45 0.0M
2023-08-14 774.21 774.21 774.21 774.21 0.0M
2023-08-11 776.02 776.02 776.02 776.02 0.0M
2023-08-10 785.19 785.19 785.19 785.19 0.0M
2023-08-09 793.15 793.15 793.15 793.15 0.0M
2023-08-08 793.67 793.67 793.67 793.67 0.0M
2023-08-07 784.14 784.14 784.14 784.14 0.0M
2023-08-04 795.65 795.65 795.65 795.65 0.0M
2023-08-03 790.21 790.21 790.21 790.21 0.0M
2023-08-02 793.79 793.79 793.79 793.79 0.0M
2023-08-01 794.69 794.69 794.69 794.69 0.0M
2023-07-31 788.08 788.08 788.08 788.08 0.0M
2023-07-28 784.82 784.82 784.82 784.82 0.0M
2023-07-27 798.04 798.04 798.04 798.04 0.0M
2023-07-26 793.64 793.64 793.64 793.64 0.0M
2023-07-25 790.99 790.99 790.99 790.99 0.0M
2023-07-24 792.76 792.76 792.76 792.76 0.0M
2023-07-21 786.88 786.88 786.88 786.88 0.0M
2023-07-20 795.92 795.92 795.92 795.92 0.0M
2023-07-19 791.51 791.51 791.51 791.51 0.0M
2023-07-18 787.30 787.30 787.30 787.30 0.0M
2023-07-17 787.18 787.18 787.18 787.18 0.0M
2023-07-14 2,393.31 2,393.31 2,393.31 2,393.31 0.0M
2023-07-13 2,385.92 2,385.92 2,385.92 2,385.92 0.0M
2023-07-12 2,404.43 2,404.43 2,404.43 2,404.43 0.0M