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 (%)
Jul 31, 2020 204.16 204.57 201.38 204.57 22,585 +0.96(+0.47%)
Jul 30, 2020 200.42 203.62 200.10 203.62 15,127 +1.35(+0.67%)
Jul 29, 2020 200.00 202.84 200.00 202.26 25,835 +3.36(+1.69%)
Jul 28, 2020 201.67 201.67 198.67 198.91 16,270 -3.33(-1.65%)
Jul 27, 2020 199.53 202.32 199.53 202.24 22,685 +3.53(+1.78%)
Jul 24, 2020 199.56 200.38 198.31 198.70 21,359 -2.97(-1.47%)
Jul 23, 2020 203.14 205.60 201.20 201.67 20,168 -1.89(-0.93%)
Jul 22, 2020 202.25 204.09 202.25 203.56 16,899 +1.72(+0.85%)
Jul 21, 2020 204.24 204.24 201.42 201.84 35,401 -0.96(-0.47%)
Jul 20, 2020 199.69 203.16 198.73 202.79 34,762 +3.35(+1.68%)
Jul 17, 2020 198.55 199.77 197.63 199.45 25,651 +1.99(+1.01%)
Jul 16, 2020 197.16 197.91 196.43 197.46 36,105 -1.19(-0.60%)
Jul 15, 2020 197.66 199.31 196.43 198.66 16,706 +2.56(+1.31%)
Jul 14, 2020 192.33 196.22 191.63 196.09 21,648 +2.35(+1.21%)
Jul 13, 2020 198.77 199.40 193.72 193.74 38,321 -3.34(-1.69%)
Jul 10, 2020 196.79 197.12 195.21 197.08 18,088 -0.10(-0.05%)
Jul 09, 2020 197.22 198.02 194.30 197.18 20,192 +0.62(+0.31%)
Jul 08, 2020 196.14 196.66 194.76 196.56 23,038 +1.58(+0.81%)
Jul 07, 2020 197.06 198.59 194.90 194.98 55,299 -3.10(-1.57%)
Jul 06, 2020 198.47 199.47 197.62 198.09 36,777 +2.25(+1.15%)
Jul 02, 2020 196.57 197.41 195.39 195.84 33,520 +1.66(+0.86%)
Jul 01, 2020 195.34 195.34 193.68 194.17 47,004 -0.68(-0.35%)
Jun 30, 2020 191.48 195.69 191.48 194.85 34,740 +3.85(+2.01%)
Jun 29, 2020 189.56 191.00 187.47 191.00 36,124 +1.79(+0.94%)
Jun 26, 2020 191.48 191.48 188.60 189.22 42,514 -2.38(-1.24%)
Jun 25, 2020 189.44 191.77 188.12 191.60 52,553 +2.07(+1.09%)
Jun 24, 2020 193.70 194.35 188.89 189.53 65,460 -5.71(-2.93%)
Jun 23, 2020 196.59 197.08 194.88 195.24 39,772 +0.22(+0.11%)
Jun 22, 2020 193.28 195.48 192.22 195.01 33,311 +1.44(+0.74%)
Jun 19, 2020 197.75 197.75 192.77 193.58 21,340 -1.22(-0.63%)
Jun 18, 2020 194.15 195.14 193.90 194.80 10,279 -0.09(-0.05%)
Jun 17, 2020 196.60 196.83 194.87 194.89 26,526 -1.03(-0.53%)
Jun 16, 2020 196.88 198.67 194.79 195.93 77,083 +4.46(+2.33%)
Jun 15, 2020 185.55 192.20 185.18 191.46 28,950 +1.40(+0.74%)
Jun 12, 2020 192.61 193.13 186.16 190.06 21,751 +3.14(+1.68%)
Jun 11, 2020 194.72 194.72 186.87 186.92 36,597 -13.46(-6.72%)
Jun 10, 2020 201.48 201.97 199.75 200.38 14,330 -0.46(-0.23%)
Jun 09, 2020 201.41 201.90 200.34 200.84 23,150 -2.46(-1.21%)
Jun 08, 2020 202.37 203.29 200.77 203.29 30,959 +1.72(+0.85%)
Jun 05, 2020 198.46 202.65 198.46 201.58 51,813 +6.35(+3.26%)
Jun 04, 2020 195.62 196.72 193.92 195.22 22,744 -1.25(-0.63%)
Jun 03, 2020 193.92 196.90 193.92 196.47 35,076 +4.12(+2.14%)
Jun 02, 2020 191.28 192.35 189.30 192.35 31,661 +2.12(+1.12%)
Jun 01, 2020 188.99 190.77 188.62 190.22 26,437 +0.69(+0.37%)
May 29, 2020 186.58 189.69 185.45 189.53 35,294 +2.49(+1.33%)
May 28, 2020 187.85 190.41 186.42 187.05 23,799 -1.12(-0.60%)
May 27, 2020 187.23 188.17 183.11 188.17 54,131 +2.12(+1.14%)
May 26, 2020 187.92 188.52 185.74 186.04 17,361 +2.50(+1.36%)
May 22, 2020 183.41 183.62 182.14 183.54 27,496 -0.07(-0.04%)
May 21, 2020 186.56 186.90 183.24 183.60 31,674 -3.03(-1.62%)
May 20, 2020 185.34 187.55 185.34 186.64 24,564 +4.13(+2.27%)
May 19, 2020 182.91 185.24 182.50 182.50 27,619 -0.26(-0.14%)
May 18, 2020 180.21 183.55 180.21 182.77 46,173 +7.14(+4.07%)
May 15, 2020 173.00 175.62 172.48 175.62 18,262 +0.07(+0.04%)
May 14, 2020 171.36 175.66 168.97 175.55 26,507 +2.28(+1.32%)
May 13, 2020 178.24 178.24 171.05 173.27 81,125 -5.09(-2.85%)
May 12, 2020 184.00 184.26 178.36 178.36 38,052 -4.49(-2.46%)
May 11, 2020 182.35 184.33 181.66 182.85 61,463 -0.79(-0.43%)
May 08, 2020 182.43 183.74 181.67 183.64 46,170 +3.07(+1.70%)
May 07, 2020 179.65 181.86 179.65 180.57 40,744 +3.79(+2.15%)
May 06, 2020 176.70 178.37 175.80 176.78 31,643 +1.02(+0.58%)
May 05, 2020 175.12 177.67 175.12 175.76 24,193 +3.27(+1.90%)
May 04, 2020 169.87 172.55 168.97 172.48 33,010 +1.09(+0.64%)
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.