Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 134.96 135.42 133.74 135.11 140,089 +1.23(+0.92%)
Dec 28, 2018 134.53 136.02 132.85 133.88 183,346 -0.04(-0.03%)
Dec 27, 2018 130.75 133.92 129.16 133.92 143,500 +1.38(+1.04%)
Dec 26, 2018 127.07 132.54 125.82 132.54 140,850 +6.40(+5.07%)
Dec 24, 2018 128.33 129.51 126.14 126.14 120,806 -2.90(-2.25%)
Dec 21, 2018 132.61 134.15 128.80 129.04 283,564 -3.34(-2.52%)
Dec 20, 2018 134.00 135.22 130.62 132.38 318,529 -2.09(-1.55%)
Dec 19, 2018 137.23 139.01 133.54 134.46 257,144 -2.99(-2.18%)
Dec 18, 2018 137.62 139.06 136.74 137.45 135,861 +0.85(+0.62%)
Dec 17, 2018 139.48 140.13 135.88 136.60 120,996 -3.23(-2.31%)
Dec 14, 2018 140.99 142.09 139.73 139.84 46,319 -2.86(-2.00%)
Dec 13, 2018 143.98 144.55 142.14 142.69 47,431 -0.73(-0.51%)
Dec 12, 2018 144.05 145.41 143.42 143.42 65,729 +1.49(+1.05%)
Dec 11, 2018 143.98 144.45 141.02 141.93 77,769 -0.07(-0.05%)
Dec 10, 2018 140.36 142.50 139.15 142.00 178,594 +1.19(+0.84%)
Dec 07, 2018 144.83 145.24 139.92 140.81 110,623 -4.43(-3.05%)
Dec 06, 2018 142.41 145.36 141.66 145.24 144,291 -0.10(-0.07%)
Dec 04, 2018 150.35 150.35 145.09 145.33 73,505 -5.50(-3.65%)
Dec 03, 2018 151.11 151.66 149.35 150.83 138,541 +2.78(+1.88%)
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%)
Sep 04, 2018 161.19 161.81 160.21 161.81 43,289 +0.13(+0.08%)
Aug 31, 2018 161.68 161.68 161.68 0 +0.33(+0.21%)
Aug 30, 2018 162.09 162.37 161.11 161.34 40,135 -1.24(-0.76%)
Aug 29, 2018 161.59 162.76 161.59 162.58 35,035 +1.09(+0.67%)
Aug 28, 2018 161.58 161.85 160.76 161.50 39,088 +0.31(+0.19%)
Aug 27, 2018 160.71 161.59 160.56 161.19 35,200 +1.32(+0.82%)
Aug 24, 2018 158.64 159.92 158.64 159.87 43,812 +2.05(+1.30%)
Aug 23, 2018 157.42 158.49 157.37 157.82 37,794 +0.38(+0.24%)
Aug 22, 2018 156.37 157.56 156.27 157.44 49,273 +0.78(+0.50%)
Aug 21, 2018 156.20 157.22 156.20 156.66 33,218 +0.82(+0.53%)
Aug 20, 2018 155.98 156.19 154.96 155.84 47,793 +0.30(+0.19%)
Aug 17, 2018 154.83 155.76 154.37 155.54 60,792 +0.33(+0.22%)
Aug 16, 2018 156.02 156.11 155.17 155.21 50,439 +0.48(+0.31%)
Aug 15, 2018 155.24 155.63 153.54 154.73 60,544 -1.58(-1.01%)
Aug 14, 2018 155.79 156.55 155.47 156.31 38,802 +0.96(+0.62%)
Aug 13, 2018 155.76 156.90 155.32 155.35 49,745 -0.43(-0.28%)
Aug 10, 2018 155.61 156.31 155.29 155.78 24,212 -1.09(-0.69%)
Aug 09, 2018 157.32 157.64 156.87 156.87 31,210 -0.48(-0.30%)
Aug 08, 2018 157.06 157.64 156.91 157.34 44,032 +0.15(+0.10%)
Aug 07, 2018 156.73 157.31 156.60 157.19 40,642 +0.92(+0.59%)
Aug 06, 2018 155.10 156.29 155.07 156.28 40,990 +1.02(+0.66%)
Aug 03, 2018 155.17 155.28 154.25 155.26 48,424 +0.26(+0.17%)
Aug 02, 2018 152.20 155.04 151.94 155.00 49,981 +1.73(+1.13%)
Aug 01, 2018 153.39 154.42 152.84 153.27 335,854 -0.33(-0.21%)
Jul 31, 2018 153.73 154.52 152.92 153.60 434,224 +0.05(+0.03%)
Jul 30, 2018 156.81 156.81 152.83 153.55 68,869 -3.18(-2.03%)
Jul 27, 2018 159.52 159.52 155.69 156.72 54,395 -2.87(-1.80%)
Jul 26, 2018 159.00 160.04 158.85 159.60 44,024 +0.44(+0.28%)
Jul 25, 2018 156.94 159.24 156.94 159.16 52,441 +2.42(+1.55%)
Jul 24, 2018 158.45 158.61 156.32 156.73 38,843 -0.82(-0.52%)
Jul 23, 2018 157.08 157.59 155.97 157.56 18,456 +0.27(+0.17%)
Jul 20, 2018 157.78 158.12 157.27 157.29 21,549 -0.44(-0.28%)
Jul 19, 2018 158.20 158.36 157.61 157.73 24,767 -1.10(-0.69%)
Jul 18, 2018 158.46 158.91 158.01 158.82 91,923 +0.45(+0.28%)
Jul 17, 2018 156.21 158.60 156.21 158.38 67,610 +1.31(+0.83%)
Jul 16, 2018 157.71 157.78 156.87 157.07 34,764 -0.72(-0.46%)
Jul 13, 2018 158.19 158.35 157.40 157.79 28,690 -0.42(-0.27%)
Jul 12, 2018 156.26 158.21 156.26 158.21 92,612 +3.05(+1.97%)
Jul 11, 2018 155.20 155.88 154.95 155.16 42,859 -1.19(-0.76%)
Jul 10, 2018 156.06 156.59 155.81 156.35 42,321 +0.52(+0.33%)
Jul 09, 2018 155.56 155.84 154.51 155.84 33,431 +1.13(+0.73%)
Jul 06, 2018 153.13 154.93 152.79 154.71 37,013 +1.50(+0.98%)
Jul 05, 2018 151.91 153.21 151.51 153.21 94,087 +2.16(+1.43%)
Jul 03, 2018 151.06 151.06 151.06 0 -1.48(-0.97%)
Jul 02, 2018 150.02 152.46 149.80 152.54 472,232 +1.37(+0.90%)
Jun 29, 2018 151.40 152.39 151.15 151.17 392,195 +0.30(+0.20%)
Jun 28, 2018 149.14 151.24 149.02 150.88 47,106 +1.64(+1.10%)
Jun 27, 2018 152.66 152.94 149.24 149.24 72,113 -2.83(-1.86%)
Jun 26, 2018 152.09 152.93 151.82 152.07 50,719 +0.45(+0.30%)
Jun 25, 2018 153.93 153.93 150.58 151.62 94,723 -3.34(-2.15%)
Jun 22, 2018 156.34 156.34 154.72 154.96 34,241 -1.22(-0.78%)
Jun 21, 2018 158.25 158.25 156.05 156.18 42,599 -1.31(-0.83%)
Jun 20, 2018 158.04 158.21 157.49 157.49 30,653 +0.11(+0.07%)
Jun 19, 2018 156.58 157.38 155.54 157.37 63,592 -1.10(-0.69%)
Jun 18, 2018 157.19 158.55 156.62 158.47 36,649 +0.03(+0.02%)
Jun 15, 2018 158.44 158.92 158.44 40,244 -0.16(-0.10%)
Jun 14, 2018 158.22 159.23 158.14 158.60 54,430 +1.05(+0.66%)
Jun 13, 2018 157.58 158.72 157.34 157.55 85,348 -0.05(-0.03%)
Jun 12, 2018 157.13 157.76 156.45 157.60 35,399 +1.00(+0.64%)
Jun 11, 2018 156.38 156.84 156.25 156.60 26,495 +0.16(+0.10%)
Jun 08, 2018 155.09 156.50 155.09 156.44 29,095 +0.42(+0.27%)
Jun 07, 2018 157.76 157.76 154.97 156.02 53,598 -1.62(-1.03%)
Jun 06, 2018 157.64 157.64 175,548 +1.26(+0.80%)
Jun 05, 2018 155.87 156.38 155.48 156.38 54,893 +1.25(+0.80%)
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.