Stockscreener 앱 받기
49.73
1.95%
0.95
시간 외 거래:
49.66
-0.07
-0.14%
Invesco S P Smallcap Information Technology Etf 주식 (PSCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $49.77 | $49.07 | $0.695 | 11,027.0 | +1.95% |
| 2024-11-21 | $49.02 | $47.93 | $1.09 | 14,210.0 | +2.57% |
| 2024-11-20 | $47.56 | $46.54 | $1.02 | 7,499.0 | +1.62% |
| 2024-11-19 | $46.80 | $45.88 | $0.92 | 77,495.0 | +0.84% |
| 2024-11-18 | $46.96 | $46.37 | $0.5939 | 8,776.0 | -0.49% |
| 2024-11-15 | $47.64 | $46.55 | $1.09 | 50,571.0 | -2.43% |
| 2024-11-14 | $48.70 | $47.65 | $1.05 | 30,325.0 | -1.36% |
| 2024-11-13 | $49.88 | $48.45 | $1.43 | 19,803.0 | -2.34% |
| 2024-11-12 | $50.41 | $49.46 | $0.953 | 21,570.0 | -1.41% |
| 2024-11-11 | $50.51 | $49.85 | $0.66 | 43,778.0 | +1.10% |
| 2024-11-08 | $49.96 | $49.66 | $0.2956 | 11,742.0 | -0.08% |
| 2024-11-07 | $50.05 | $49.25 | $0.80 | 29,843.0 | +0.44% |
| 2024-11-06 | $49.82 | $48.81 | $1.01 | 44,007.0 | +5.60% |
| 2024-11-05 | $46.97 | $46.01 | $0.96 | 6,513.0 | +2.26% |
| 2024-11-04 | $46.37 | $45.66 | $0.715 | 28,072.0 | -0.14% |
| 2024-11-01 | $46.17 | $45.86 | $0.31 | 10,817.0 | +1.09% |
| 2024-10-31 | $46.71 | $45.48 | $1.23 | 12,146.0 | -3.05% |
| 2024-10-30 | $47.54 | $46.93 | $0.61 | 19,212.0 | -1.08% |
| 2024-10-29 | $47.44 | $46.73 | $0.7121 | 46,135.0 | +0.55% |
| 2024-10-28 | $47.34 | $47.04 | $0.30 | 14,583.0 | +1.22% |
| 2024-10-25 | $47.42 | $46.59 | $0.8314 | 9,044.0 | -0.51% |
| 2024-10-24 | $47.15 | $46.71 | $0.44 | 7,049.0 | +0.28% |
Invesco S P Smallcap Information Technology Etf 주식 (PSCT) 연도별 가격 이력
이 심층 분석에서는 Invesco S P Smallcap Information Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P Smallcap Information Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P Smallcap Information Technology Etf 주식 (PSCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.51 | $45.66 | $4.85 | 427,075.0 | +9.30% |
| 2024-10 | $49.17 | $45.48 | $3.69 | 316,422.0 | -4.98% |
| 2024-09 | $48.13 | $43.50 | $4.63 | 245,875.0 | -0.15% |
| 2024-08 | $48.97 | $41.88 | $7.09 | 553,352.0 | -1.88% |
| 2024-07 | $51.39 | $46.25 | $5.14 | 826,897.0 | +4.67% |
| 2024-06 | $47.64 | $45.49 | $2.15 | 319,241.0 | -0.51% |
| 2024-05 | $48.17 | $43.73 | $4.44 | 296,047.0 | +6.63% |
| 2024-04 | $46.58 | $42.27 | $4.31 | 300,096.0 | -5.13% |
| 2024-03 | $47.83 | $44.46 | $3.37 | 428,532.0 | -0.24% |
| 2024-02 | $48.75 | $45.38 | $3.36 | 359,253.0 | +0.91% |
| 2024-01 | $48.66 | $44.60 | $4.06 | 545,495.0 | -4.48% |
Invesco S P Smallcap Information Technology Etf 주식 (PSCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.22 | $42.88 | $6.34 | 335,004.0 | +12.26% |
| 2023-11 | $44.16 | $38.73 | $5.42 | 272,611.0 | +8.92% |
| 2023-10 | $44.46 | $38.54 | $5.92 | 278,489.0 | -9.85% |
| 2023-09 | $48.32 | $42.62 | $5.70 | 169,510.0 | -8.87% |
| 2023-08 | $48.89 | $44.15 | $4.74 | 230,618.0 | -3.44% |
| 2023-07 | $149.6 | $48.12 | $101.5 | 178,118.0 | -66.25% |
| 2023-06 | $148.8 | $135.5 | $13.35 | 93,823.0 | +7.88% |
| 2023-05 | $138.9 | $118.3 | $20.62 | 92,722.0 | +14.55% |
| 2023-04 | $130.9 | $116.6 | $14.30 | 86,032.0 | -9.34% |
| 2023-03 | $133.7 | $123.1 | $10.62 | 91,176.0 | +0.91% |
| 2023-02 | $140.1 | $129.1 | $10.99 | 75,379.0 | -1.41% |
| 2023-01 | $133.2 | $119.3 | $13.93 | 79,187.0 | +10.35% |
Invesco S P Smallcap Information Technology Etf 주식 (PSCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $131.3 | $116.5 | $14.86 | 63,619.0 | -7.09% |
| 2022-11 | $129.0 | $114.8 | $14.22 | 73,704.0 | +5.59% |
| 2022-10 | $123.3 | $107.2 | $16.13 | 760,284.0 | +9.99% |
| 2022-09 | $123.4 | $109.6 | $13.79 | 112,809.0 | -9.38% |
| 2022-08 | $135.1 | $122.2 | $12.90 | 94,534.0 | -6.75% |
| 2022-07 | $131.5 | $111.2 | $20.30 | 60,393.0 | +13.36% |
| 2022-06 | $129.7 | $109.9 | $19.78 | 101,608.0 | -8.14% |
| 2022-05 | $130.5 | $116.5 | $13.97 | 147,751.0 | +1.63% |
| 2022-04 | $140.8 | $123.0 | $17.81 | 297,499.0 | -10.91% |
| 2022-03 | $144.3 | $128.5 | $15.84 | 167,143.0 | +2.46% |
| 2022-02 | $141.4 | $126.4 | $14.96 | 116,942.0 | -1.88% |
| 2022-01 | $157.1 | $128.8 | $28.33 | 271,793.0 | -10.34% |
0.73%
자본화:
|
볼륨(24시간):