Invesco S&P 500® Equal Weight Utilities ETF

RSPU
🏛️ Mexiko →
1,377.52
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
2025-09-26 1,377.52 1,377.52 1,377.52 1,377.52 0.0M
2025-09-25 1,391.56 1,391.56 1,391.56 1,391.56 0.0M
2025-09-24 1,375.06 1,375.06 1,375.06 1,375.06 0.0M
2025-09-23 1,368.47 1,368.47 1,368.47 1,368.47 0.0M
2025-09-22 1,369.35 1,369.35 1,369.35 1,369.35 0.0M
2025-09-19 1,358.35 1,358.35 1,358.35 1,358.35 0.0M
2025-09-18 1,355.74 1,355.74 1,355.74 1,355.74 0.0M
2025-09-17 1,379.83 1,379.83 1,379.83 1,379.83 0.0M
2025-09-15 1,387.53 1,387.53 1,387.53 1,387.53 0.0M
2025-09-12 1,385.39 1,385.39 1,385.39 1,385.39 0.0M
2025-09-11 1,381.20 1,381.20 1,381.20 1,381.20 0.0M
2025-09-10 1,365.97 1,365.97 1,365.97 1,365.97 0.0M
2025-09-09 1,357.34 1,357.34 1,357.34 1,357.34 0.0M
2025-09-08 1,374.60 1,374.60 1,374.60 1,374.60 0.0M
2025-09-05 1,382.25 1,382.25 1,382.25 1,382.25 0.0M
2025-09-04 1,379.31 1,379.31 1,379.31 1,379.31 0.0M
2025-09-03 1,382.46 1,382.46 1,382.46 1,382.46 0.0M
2025-09-02 1,386.33 1,386.33 1,386.33 1,386.33 0.0M
2025-09-01 1,386.18 1,386.18 1,386.18 1,386.18 0.0M
2025-08-29 1,386.60 1,386.60 1,386.60 1,386.60 0.0M
2025-08-28 1,400.16 1,400.16 1,400.16 1,400.16 0.0M
2025-08-27 1,396.09 1,396.09 1,396.09 1,396.09 0.0M
2025-08-26 1,391.24 1,391.24 1,391.24 1,391.24 0.0M
2025-08-25 1,404.67 1,404.67 1,404.67 1,404.67 0.0M
2025-08-22 1,406.90 1,406.90 1,406.90 1,406.90 0.0M
2025-08-21 1,417.48 1,417.48 1,417.48 1,417.48 0.0M
2025-08-20 1,417.57 1,417.57 1,417.57 1,417.57 0.0M
2025-08-19 1,399.60 1,399.60 1,399.60 1,399.60 0.0M
2025-08-18 1,403.21 1,403.21 1,403.21 1,403.21 0.0M
2025-08-15 1,418.55 1,418.55 1,418.55 1,418.55 0.0M
2025-08-14 1,415.54 1,415.54 1,415.54 1,415.54 0.0M
2025-08-13 1,404.87 1,404.87 1,404.87 1,404.87 0.0M
2025-08-12 1,405.35 1,405.35 1,405.35 1,405.35 0.0M
2025-08-11 1,401.59 1,401.59 1,401.59 1,401.59 0.0M
2025-08-08 1,415.68 1,415.68 1,415.68 1,415.68 0.0M
2025-08-07 1,398.67 1,398.67 1,398.67 1,398.67 0.0M
2025-08-06 1,422.16 1,422.16 1,422.16 1,422.16 0.0M
2025-08-05 1,447.59 1,447.59 1,447.59 1,447.59 0.0M
2025-08-04 1,424.19 1,424.19 1,424.19 1,424.19 0.0M
2025-08-01 1,408.78 1,408.78 1,408.78 1,408.78 0.0M
2025-07-31 1,398.42 1,398.42 1,398.42 1,398.42 0.0M
2025-07-30 1,389.68 1,389.68 1,389.68 1,389.68 0.0M
2025-07-29 1,371.36 1,371.36 1,371.36 1,371.36 0.0M
2025-07-28 1,377.21 1,377.21 1,377.21 1,377.21 0.0M
2025-07-25 1,372.98 1,372.98 1,372.98 1,372.98 0.0M
2025-07-24 1,374.07 1,374.07 1,374.07 1,374.07 0.0M
2025-07-23 1,383.93 1,383.93 1,383.93 1,383.93 0.0M
2025-07-22 1,367.49 1,367.49 1,367.49 1,367.49 0.0M
2025-07-21 1,366.93 1,366.93 1,366.93 1,366.93 0.0M
2025-07-18 1,350.21 1,350.21 1,350.21 1,350.21 0.0M
2025-07-17 1,339.45 1,339.45 1,339.45 1,339.45 0.0M
2025-07-16 1,344.59 1,344.59 1,344.59 1,344.59 0.0M
2025-07-15 1,348.95 1,348.95 1,348.95 1,348.95 0.0M
2025-07-14 1,337.70 1,337.70 1,337.70 1,337.70 0.0M
2025-07-11 1,337.18 1,337.18 1,337.18 1,337.18 0.0M
2025-07-10 1,326.13 1,326.13 1,326.13 1,326.13 0.0M
2025-07-09 1,318.96 1,318.96 1,318.96 1,318.96 0.0M
2025-07-08 1,328.54 1,328.54 1,328.54 1,328.54 0.0M
2025-07-07 1,327.21 1,327.21 1,327.21 1,327.21 0.0M
2025-07-04 1,329.52 1,329.52 1,329.52 1,329.52 0.0M
2025-07-03 1,325.72 1,325.72 1,325.72 1,325.72 0.0M
2025-07-02 1,337.76 1,337.76 1,337.76 1,337.76 0.0M
2025-07-01 1,339.42 1,339.42 1,339.42 1,339.42 0.0M
2025-06-30 1,333.14 1,333.14 1,333.14 1,333.14 0.0M
2025-06-27 1,334.21 1,334.21 1,334.21 1,334.21 0.0M
2025-06-26 1,324.80 1,324.80 1,324.80 1,324.80 0.0M
2025-06-25 1,351.85 1,351.85 1,351.85 1,351.85 0.0M
2025-06-24 1,355.25 1,355.25 1,355.25 1,355.25 0.0M
2025-06-23 1,347.10 1,347.10 1,347.10 1,347.10 0.0M
2025-06-20 1,340.68 1,340.68 1,340.68 1,340.68 0.0M
2025-06-19 1,334.70 1,334.70 1,334.70 1,334.70 0.0M
2025-06-18 1,329.48 1,329.48 1,329.48 1,329.48 0.0M
2025-06-17 1,333.79 1,333.79 1,333.79 1,333.79 0.0M
2025-06-16 1,341.39 1,341.39 1,341.39 1,341.39 0.0M
2025-06-13 1,351.46 1,351.46 1,351.46 1,351.46 0.0M
2025-06-12 1,333.80 1,333.80 1,333.80 1,333.80 0.0M
2025-06-11 1,346.01 1,346.01 1,346.01 1,346.01 0.0M
2025-06-10 1,342.93 1,342.93 1,342.93 1,342.93 0.0M
2025-06-09 1,357.97 1,357.97 1,357.97 1,357.97 0.0M
2025-06-06 1,355.89 1,355.89 1,355.89 1,355.89 0.0M
2025-06-05 1,360.41 1,360.41 1,360.41 1,360.41 0.0M
2025-06-04 1,388.15 1,388.15 1,388.15 1,388.15 0.0M
2025-06-03 1,383.49 1,383.49 1,383.49 1,383.49 0.0M
2025-06-02 1,390.54 1,390.54 1,390.54 1,390.54 0.0M
2025-05-30 1,375.96 1,375.96 1,375.96 1,375.96 0.0M
2025-05-29 1,372.94 1,372.94 1,372.94 1,372.94 0.0M
2025-05-28 1,382.33 1,382.33 1,382.33 1,382.33 0.0M
2025-05-27 1,370.49 1,370.49 1,370.49 1,370.49 0.0M
2025-05-26 1,374.49 1,374.49 1,374.49 1,374.49 0.0M
2025-05-23 1,363.22 1,363.22 1,363.22 1,363.22 0.0M
2025-05-22 1,377.60 1,377.60 1,377.60 1,377.60 0.0M
2025-05-21 1,401.51 1,401.51 1,401.51 1,401.51 0.0M
2025-05-20 1,408.56 1,408.56 1,408.56 1,408.56 0.0M
2025-05-19 1,412.67 1,412.67 1,412.67 1,412.67 0.0M
2025-05-16 1,389.95 1,389.95 1,389.95 1,389.95 0.0M
2025-05-15 1,354.05 1,354.05 1,354.05 1,354.05 0.0M
2025-05-14 1,365.08 1,365.08 1,365.08 1,365.08 0.0M
2025-05-13 1,378.82 1,378.82 1,378.82 1,378.82 0.0M
2025-05-12 1,373.16 1,373.16 1,373.16 1,373.16 0.0M
2025-05-09 1,378.49 1,378.49 1,378.49 1,378.49 0.0M
2025-05-08 1,393.49 1,393.49 1,393.49 1,393.49 0.0M
2025-05-07 1,393.83 1,393.83 1,393.83 1,393.83 0.0M
2025-05-06 1,379.66 1,379.66 1,379.66 1,379.66 0.0M
2025-05-05 1,381.89 1,381.89 1,381.89 1,381.89 0.0M
2025-05-02 1,366.19 1,366.19 1,366.19 1,366.19 0.0M
2025-04-30 1,371.66 1,371.66 1,371.66 1,371.66 0.0M
2025-04-29 1,361.45 1,361.45 1,361.45 1,361.45 0.0M
2025-04-28 1,350.36 1,350.36 1,350.36 1,350.36 0.0M
2025-04-25 1,360.55 1,360.55 1,360.55 1,360.55 0.0M
2025-04-24 1,357.26 1,357.26 1,357.26 1,357.26 0.0M
2025-04-23 1,348.11 1,348.11 1,348.11 1,348.11 0.0M
2025-04-22 1,318.70 1,318.70 1,318.70 1,318.70 0.0M
2025-04-21 1,357.41 1,357.41 1,357.41 1,357.41 0.0M
2025-04-16 1,369.86 1,369.86 1,369.86 1,369.86 0.0M
2025-04-15 1,375.30 1,375.30 1,375.30 1,375.30 0.0M
2025-04-14 1,367.21 1,367.21 1,367.21 1,367.21 0.0M
2025-04-11 1,359.64 1,359.64 1,359.64 1,359.64 0.0M
2025-04-10 1,389.20 1,389.20 1,389.20 1,389.20 0.0M
2025-04-09 1,333.26 1,333.26 1,333.26 1,333.26 0.0M
2025-04-08 1,341.12 1,341.12 1,341.12 1,341.12 0.0M
2025-04-07 1,350.61 1,350.61 1,350.61 1,350.61 0.0M
2025-04-04 1,388.37 1,388.37 1,388.37 1,388.37 0.0M
2025-04-03 1,438.52 1,438.52 1,438.52 1,438.52 0.0M
2025-04-02 1,424.09 1,424.09 1,424.09 1,424.09 0.0M
2025-04-01 1,423.51 1,423.51 1,423.51 1,423.51 0.0M
2025-03-31 1,405.78 1,405.78 1,405.78 1,405.78 0.0M
2025-03-28 1,389.36 1,389.36 1,389.36 1,389.36 0.0M
2025-03-27 1,373.78 1,373.78 1,373.78 1,373.78 0.0M
2025-03-26 1,364.38 1,364.38 1,364.38 1,364.38 0.0M
2025-03-25 1,387.15 1,387.15 1,387.15 1,387.15 0.0M
2025-03-24 1,403.42 1,403.42 1,403.42 1,403.42 0.0M
2025-03-21 1,407.80 1,407.80 1,407.80 1,407.80 0.0M
2025-03-20 1,397.65 1,397.65 1,397.65 1,397.65 0.0M
2025-03-19 1,387.32 1,387.32 1,387.32 1,387.32 0.0M
2025-03-18 1,375.35 1,375.35 1,375.35 1,375.35 0.0M
2025-03-14 1,363.56 1,363.56 1,363.56 1,363.56 0.0M
2025-03-13 1,364.36 1,364.36 1,364.36 1,364.36 0.0M
2025-03-12 1,378.97 1,378.97 1,378.97 1,378.97 0.0M
2025-03-11 1,383.12 1,383.12 1,383.12 1,383.12 0.0M
2025-03-10 1,371.13 1,371.13 1,371.13 1,371.13 0.0M
2025-03-07 1,350.29 1,350.29 1,350.29 1,350.29 0.0M
2025-03-06 1,383.41 1,383.41 1,383.41 1,383.41 0.0M
2025-03-05 1,426.47 1,426.47 1,426.47 1,426.47 0.0M
2025-03-04 1,424.61 1,424.61 1,424.61 1,424.61 0.0M
2025-03-03 1,425.31 1,425.31 1,425.31 1,425.31 0.0M
2025-02-28 1,399.68 1,399.68 1,399.68 1,399.68 0.0M
2025-02-27 1,425.44 1,425.44 1,425.44 1,425.44 0.0M
2025-02-26 1,421.32 1,421.32 1,421.32 1,421.32 0.0M
2025-02-25 1,424.13 1,424.13 1,424.13 1,424.13 0.0M
2025-02-24 1,417.02 1,417.02 1,417.02 1,417.02 0.0M
2025-02-21 1,414.93 1,414.93 1,414.93 1,414.93 0.0M
2025-02-20 1,418.63 1,418.63 1,418.63 1,418.63 0.0M
2025-02-19 1,400.49 1,400.49 1,400.49 1,400.49 0.0M
2025-02-18 1,386.95 1,386.95 1,386.95 1,386.95 0.0M
2025-02-17 1,388.67 1,388.67 1,388.67 1,388.67 0.0M
2025-02-14 1,407.38 1,407.38 1,407.38 1,407.38 0.0M
2025-02-13 1,397.74 1,397.74 1,397.74 1,397.74 0.0M
2025-02-12 1,403.56 1,403.56 1,403.56 1,403.56 0.0M
2025-02-11 1,402.62 1,402.62 1,402.62 1,402.62 0.0M
2025-02-10 1,383.51 1,383.51 1,383.51 1,383.51 0.0M
2025-02-07 1,383.77 1,383.77 1,383.77 1,383.77 0.0M
2025-02-06 1,391.71 1,391.71 1,391.71 1,391.71 0.0M
2025-02-05 1,362.67 1,362.67 1,362.67 1,362.67 0.0M
2025-02-04 1,377.34 1,377.34 1,377.34 1,377.34 0.0M
2025-01-31 1,373.81 1,373.81 1,373.81 1,373.81 0.0M
2025-01-30 1,355.82 1,355.82 1,355.82 1,355.82 0.0M
2025-01-29 1,356.79 1,356.79 1,356.79 1,356.79 0.0M
2025-01-28 1,381.95 1,381.95 1,381.95 1,381.95 0.0M
2025-01-27 1,369.67 1,369.67 1,369.67 1,369.67 0.0M
2025-01-24 1,371.92 1,371.92 1,371.92 1,371.92 0.0M
2025-01-23 1,379.45 1,379.45 1,379.45 1,379.45 0.0M
2025-01-22 1,421.60 1,421.60 1,421.60 1,421.60 0.0M
2025-01-21 1,393.23 1,393.23 1,393.23 1,393.23 0.0M
2025-01-20 1,405.09 1,405.09 1,405.09 1,405.09 0.0M
2025-01-17 1,407.80 1,407.80 1,407.80 1,407.80 0.0M
2025-01-16 1,355.04 1,355.04 1,355.04 1,355.04 0.0M
2025-01-15 1,335.84 1,335.84 1,335.84 1,335.84 0.0M
2025-01-14 1,341.05 1,341.05 1,341.05 1,341.05 0.0M
2025-01-13 1,346.41 1,346.41 1,346.41 1,346.41 0.0M
2025-01-10 1,346.79 1,346.79 1,346.79 1,346.79 0.0M
2025-01-09 1,340.75 1,340.75 1,340.75 1,340.75 0.0M
2025-01-08 1,336.19 1,336.19 1,336.19 1,336.19 0.0M
2025-01-07 1,336.21 1,336.21 1,336.21 1,336.21 0.0M
2025-01-06 1,377.71 1,377.71 1,377.71 1,377.71 0.0M
2025-01-03 1,364.51 1,364.51 1,364.51 1,364.51 0.0M
2025-01-02 1,366.28 1,366.28 1,366.28 1,366.28 0.0M