Skip to main content

S&P 500 EW Technology Invesco ETF (NY: RYT )

282.01 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 146.73 148.16 145.97 148.05 101,213 +1.39(+0.95%)
Nov 29, 2018 147.48 147.74 146.28 146.66 95,619 -1.41(-0.95%)
Nov 28, 2018 144.66 148.07 144.08 148.07 109,058 +4.46(+3.10%)
Nov 27, 2018 143.03 144.00 142.81 143.61 66,157 -0.10(-0.07%)
Nov 26, 2018 142.83 143.72 142.19 143.71 63,435 +2.76(+1.96%)
Nov 23, 2018 139.88 141.83 139.88 140.94 20,807 -0.30(-0.21%)
Nov 21, 2018 141.24 141.24 141.24 0 +1.22(+0.87%)
Nov 20, 2018 139.13 141.80 138.29 140.02 100,575 -1.83(-1.29%)
Nov 19, 2018 146.86 146.86 141.66 141.84 98,466 -5.40(-3.67%)
Nov 16, 2018 145.84 148.00 145.71 147.25 61,794 -0.05(-0.03%)
Nov 15, 2018 143.56 147.80 143.45 147.29 85,982 +3.13(+2.17%)
Nov 14, 2018 146.33 146.82 143.46 144.17 76,964 -0.85(-0.59%)
Nov 13, 2018 145.23 147.23 144.62 145.02 115,692 +0.41(+0.28%)
Nov 12, 2018 148.37 148.37 144.47 144.61 196,171 -4.71(-3.15%)
Nov 09, 2018 150.95 150.95 148.10 149.31 73,923 -2.74(-1.80%)
Nov 08, 2018 151.15 152.31 151.15 152.05 63,719 +0.34(+0.22%)
Nov 07, 2018 150.00 151.72 149.60 151.71 258,513 +3.02(+2.03%)
Nov 06, 2018 147.51 148.93 147.51 148.69 309,420 +1.02(+0.69%)
Nov 05, 2018 147.99 147.99 145.87 147.67 56,588 -0.20(-0.14%)
Nov 02, 2018 149.14 149.77 146.62 147.87 192,493 -0.62(-0.42%)
Nov 01, 2018 145.88 148.62 145.18 148.49 303,028 +2.78(+1.91%)
Oct 31, 2018 144.62 146.90 144.62 145.71 210,307 +2.77(+1.94%)
Oct 30, 2018 140.09 142.93 139.70 142.93 181,175 +2.70(+1.92%)
Oct 29, 2018 143.95 145.06 138.03 140.24 412,761 -1.04(-0.74%)
Oct 26, 2018 141.26 143.68 139.44 141.28 187,161 -3.44(-2.38%)
Oct 25, 2018 142.44 145.55 142.39 144.72 200,792 +3.69(+2.62%)
Oct 24, 2018 146.90 146.90 140.95 141.03 145,986 -6.25(-4.24%)
Oct 23, 2018 145.14 148.08 143.63 147.28 100,649 -0.47(-0.32%)
Oct 22, 2018 147.51 148.33 146.48 147.74 45,916 +0.84(+0.57%)
Oct 19, 2018 148.68 149.81 146.56 146.90 49,351 -1.18(-0.79%)
Oct 18, 2018 149.99 150.04 147.43 148.08 67,724 -2.37(-1.58%)
Oct 17, 2018 151.26 151.26 149.25 150.45 50,257 -0.34(-0.22%)
Oct 16, 2018 148.01 151.13 147.89 150.78 67,311 +4.21(+2.87%)
Oct 15, 2018 147.44 147.92 146.26 146.58 70,513 -1.12(-0.76%)
Oct 12, 2018 147.34 148.15 145.46 147.70 190,297 +3.58(+2.48%)
Oct 11, 2018 146.19 147.99 143.38 144.12 221,085 -2.44(-1.66%)
Oct 10, 2018 152.00 152.00 146.45 146.56 174,904 -6.23(-4.08%)
Oct 09, 2018 153.19 153.68 152.17 152.78 59,826 -0.55(-0.36%)
Oct 08, 2018 154.85 155.16 151.97 153.33 88,346 -1.99(-1.28%)
Oct 05, 2018 157.61 158.25 154.27 155.32 161,021 -2.49(-1.58%)
Oct 04, 2018 159.98 159.98 156.83 157.81 100,628 -2.66(-1.66%)
Oct 03, 2018 160.60 161.27 160.16 160.46 55,342 +0.32(+0.20%)
Oct 02, 2018 160.43 161.30 160.00 160.15 67,602 -0.56(-0.35%)
Oct 01, 2018 161.31 161.99 160.32 160.71 332,930 -0.25(-0.15%)
Sep 28, 2018 160.03 161.36 160.03 160.96 343,372 +0.51(+0.32%)
Sep 27, 2018 160.44 161.10 160.34 160.45 126,285 +0.14(+0.09%)
Sep 26, 2018 161.31 161.84 160.16 160.31 154,718 -0.85(-0.53%)
Sep 25, 2018 161.92 161.96 161.11 161.16 28,822 -0.67(-0.41%)
Sep 24, 2018 161.33 161.97 160.73 161.83 48,175 -0.11(-0.07%)
Sep 21, 2018 162.75 163.18 161.77 161.94 31,653 +0.05(+0.03%)
Sep 20, 2018 161.21 162.14 160.90 161.89 39,991 +1.55(+0.97%)
Sep 19, 2018 160.69 161.24 159.66 160.34 29,654 -0.41(-0.26%)
Sep 18, 2018 159.76 161.32 159.76 160.76 32,720 +1.09(+0.68%)
Sep 17, 2018 161.55 161.55 159.53 159.66 134,370 -2.05(-1.27%)
Sep 14, 2018 161.54 162.23 160.99 161.72 29,662 +0.48(+0.30%)
Sep 13, 2018 160.89 162.00 160.89 161.24 56,960 +1.19(+0.75%)
Sep 12, 2018 159.43 160.14 158.03 160.04 43,592 +0.06(+0.04%)
Sep 11, 2018 159.14 160.31 159.00 159.99 87,102 +0.32(+0.20%)
Sep 10, 2018 159.18 159.70 158.67 159.66 41,559 +1.23(+0.78%)
Sep 07, 2018 158.02 159.64 157.62 158.43 61,840 -0.44(-0.28%)
Sep 06, 2018 159.66 160.03 158.07 158.87 41,963 -1.03(-0.64%)
Sep 05, 2018 161.81 161.81 158.84 159.90 75,697 -1.91(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.