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

240.02 USD +1.42 (+0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 239.77 240.60 239.54 240.02 10,200 +1.42(+0.60%)
Nov 25, 2020 239.33 239.46 237.63 238.60 22,200 -0.17(-0.07%)
Nov 24, 2020 236.89 239.09 235.31 238.77 65,752 +3.67(+1.56%)
Nov 23, 2020 233.68 235.55 232.87 235.10 29,715 +2.70(+1.16%)
Nov 20, 2020 234.24 234.56 232.32 232.40 33,900 -1.48(-0.63%)
Nov 19, 2020 230.27 233.88 229.84 233.88 24,525 +2.66(+1.15%)
Nov 18, 2020 233.50 234.50 231.22 231.22 21,509 -2.28(-0.98%)
Nov 17, 2020 233.36 234.01 231.83 233.50 17,545 -0.73(-0.31%)
Nov 16, 2020 231.96 234.51 231.96 234.23 52,938 +3.36(+1.46%)
Nov 13, 2020 228.97 231.17 228.97 230.87 17,800 +4.01(+1.77%)
Nov 12, 2020 230.80 230.80 225.83 226.86 26,246 -3.49(-1.52%)
Nov 11, 2020 228.79 230.96 228.79 230.35 87,593 +3.74(+1.65%)
Nov 10, 2020 228.98 229.62 225.82 226.61 197,792 -3.59(-1.56%)
Nov 09, 2020 233.92 236.62 230.20 230.20 25,849 +3.29(+1.45%)
Nov 06, 2020 225.80 227.28 224.40 226.91 20,400 +1.12(+0.50%)
Nov 05, 2020 224.27 226.13 224.26 225.79 17,446 +5.93(+2.70%)
Nov 04, 2020 219.33 221.71 217.19 219.86 15,008 +4.71(+2.19%)
Nov 03, 2020 212.22 216.13 212.22 215.15 27,055 +5.65(+2.70%)
Nov 02, 2020 209.46 210.48 207.98 209.50 46,074 +1.96(+0.94%)
Oct 30, 2020 207.52 207.97 204.97 207.54 29,800 -1.97(-0.94%)
Oct 29, 2020 207.01 211.00 206.84 209.51 22,073 +2.67(+1.29%)
Oct 28, 2020 210.31 210.69 206.50 206.84 29,313 -7.28(-3.40%)
Oct 27, 2020 215.93 216.26 214.06 214.12 32,346 -0.83(-0.39%)
Oct 26, 2020 218.94 219.31 212.87 214.95 23,335 -5.92(-2.68%)
Oct 23, 2020 220.69 220.88 219.35 220.87 17,300 +0.18(+0.08%)
Oct 22, 2020 220.18 221.14 217.55 220.69 17,998 +0.53(+0.24%)
Oct 21, 2020 221.01 222.15 219.87 220.16 12,678 -0.67(-0.30%)
Oct 20, 2020 221.21 223.00 220.52 220.83 19,667 +0.57(+0.26%)
Oct 19, 2020 223.47 224.47 220.07 220.26 14,136 -2.62(-1.18%)
Oct 16, 2020 224.33 224.54 222.67 222.88 31,000 +0.11(+0.05%)
Oct 15, 2020 219.24 222.92 219.08 222.77 19,087 +0.24(+0.11%)
Oct 14, 2020 223.67 224.89 221.82 222.53 23,788 -0.71(-0.32%)
Oct 13, 2020 224.84 224.84 222.78 223.24 36,556 -1.03(-0.46%)
Oct 12, 2020 223.61 225.09 222.39 224.27 23,660 +2.82(+1.27%)
Oct 09, 2020 220.68 221.94 220.68 221.45 47,400 +2.62(+1.20%)
Oct 08, 2020 217.79 218.83 217.69 218.83 32,317 +2.59(+1.20%)
Oct 07, 2020 213.93 216.44 213.93 216.24 18,436 +4.09(+1.93%)
Oct 06, 2020 214.08 216.90 212.05 212.15 20,043 -1.63(-0.76%)
Oct 05, 2020 211.08 213.78 211.08 213.78 73,457 +4.28(+2.04%)
Oct 02, 2020 209.06 211.07 208.40 209.50 41,900 -3.35(-1.57%)
Oct 01, 2020 212.67 213.71 211.90 212.85 27,376 +2.18(+1.03%)
Sep 30, 2020 211.00 212.65 209.62 210.67 51,452 -0.09(-0.04%)
Sep 29, 2020 210.59 211.86 210.37 210.76 38,771 +0.32(+0.15%)
Sep 28, 2020 209.45 210.44 208.40 210.44 39,556 +4.24(+2.06%)
Sep 25, 2020 202.33 206.59 201.13 206.20 44,900 +3.84(+1.90%)
Sep 24, 2020 200.54 204.51 200.05 202.36 59,402 +0.25(+0.12%)
Sep 23, 2020 207.35 207.52 201.82 202.11 85,359 -4.60(-2.23%)
Sep 22, 2020 205.62 206.96 202.86 206.71 56,146 +2.61(+1.28%)
Sep 21, 2020 205.02 205.02 201.06 204.10 190,085 -2.99(-1.44%)
Sep 18, 2020 209.83 209.83 204.90 207.09 172,300 -1.95(-0.93%)
Sep 17, 2020 205.55 209.33 204.58 209.04 20,689 -1.01(-0.48%)
Sep 16, 2020 212.33 212.86 210.05 210.05 64,804 -0.85(-0.40%)
Sep 15, 2020 210.87 211.90 210.38 210.90 27,343 +1.99(+0.95%)
Sep 14, 2020 207.55 209.11 207.55 208.91 23,071 +4.21(+2.06%)
Sep 11, 2020 206.70 207.09 202.49 204.70 31,600 -0.55(-0.27%)
Sep 10, 2020 210.40 211.21 204.51 205.25 34,472 -3.52(-1.69%)
Sep 09, 2020 207.55 210.05 206.22 208.77 42,883 +4.48(+2.19%)
Sep 08, 2020 205.59 208.01 204.29 204.29 24,641 -6.91(-3.27%)
Sep 04, 2020 213.66 214.69 206.42 211.20 40,000 -3.10(-1.45%)
Sep 03, 2020 222.38 222.38 212.48 214.30 47,466 -10.29(-4.58%)
Sep 02, 2020 221.18 225.22 220.82 224.59 47,644 +5.11(+2.33%)
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.