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 (%)
Sep 30, 2020 207.24 208.86 205.89 206.92 52,385 -0.09(-0.04%)
Sep 29, 2020 206.84 208.08 206.62 207.01 39,474 +0.31(+0.15%)
Sep 28, 2020 205.72 206.69 204.69 206.69 40,273 +4.16(+2.06%)
Sep 25, 2020 198.73 202.91 197.55 202.53 45,714 +3.77(+1.90%)
Sep 24, 2020 196.97 200.87 196.49 198.75 60,479 +0.25(+0.12%)
Sep 23, 2020 203.66 203.83 198.22 198.51 86,907 -4.52(-2.23%)
Sep 22, 2020 201.96 203.27 199.25 203.03 57,164 +2.56(+1.28%)
Sep 21, 2020 201.37 201.37 197.48 200.46 193,532 -2.17(-1.07%)
Sep 18, 2020 205.32 205.32 200.50 202.64 176,086 -1.91(-0.93%)
Sep 17, 2020 201.13 204.83 200.18 204.54 21,143 -0.99(-0.48%)
Sep 16, 2020 207.76 208.28 205.53 205.53 66,228 -0.83(-0.40%)
Sep 15, 2020 206.34 207.34 205.86 206.37 27,943 +1.95(+0.95%)
Sep 14, 2020 203.09 204.62 203.09 204.42 23,577 +4.12(+2.06%)
Sep 11, 2020 202.25 202.64 198.14 200.30 32,294 -0.54(-0.27%)
Sep 10, 2020 205.88 206.67 200.11 200.84 35,229 -3.44(-1.69%)
Sep 09, 2020 203.09 205.53 201.79 204.28 43,825 +4.38(+2.19%)
Sep 08, 2020 201.17 203.54 199.90 199.90 25,182 -6.76(-3.27%)
Sep 04, 2020 209.07 210.07 201.98 206.66 40,879 -3.03(-1.45%)
Sep 03, 2020 217.60 217.60 207.91 209.69 48,509 -10.07(-4.58%)
Sep 02, 2020 216.42 220.38 216.07 219.76 48,690 +5.00(+2.33%)
Sep 01, 2020 213.56 214.76 213.07 214.76 33,612 +1.20(+0.56%)
Aug 31, 2020 213.27 213.63 212.66 213.56 70,586 +0.09(+0.04%)
Aug 28, 2020 211.14 213.49 211.14 213.47 24,220 +3.04(+1.45%)
Aug 27, 2020 212.45 212.45 209.25 210.43 17,757 -1.01(-0.48%)
Aug 26, 2020 209.65 211.71 209.60 211.43 36,143 +2.81(+1.35%)
Aug 25, 2020 207.72 208.81 207.52 208.62 51,313 +1.18(+0.57%)
Aug 24, 2020 207.06 207.72 206.40 207.44 30,505 +1.88(+0.91%)
Aug 21, 2020 205.90 205.90 204.56 205.56 29,637 -0.20(-0.09%)
Aug 20, 2020 204.31 206.10 204.31 205.76 17,537 +0.08(+0.04%)
Aug 19, 2020 206.46 207.22 205.57 205.68 93,298 -0.63(-0.30%)
Aug 18, 2020 207.03 207.18 205.85 206.31 214,971 -0.32(-0.16%)
Aug 17, 2020 206.84 207.35 206.41 206.63 18,491 +1.09(+0.53%)
Aug 14, 2020 205.72 206.35 204.89 205.54 80,531 -0.40(-0.19%)
Aug 13, 2020 205.64 206.97 205.24 205.94 217,694 -0.10(-0.05%)
Aug 12, 2020 205.18 206.31 204.36 206.04 53,215 +2.58(+1.27%)
Aug 11, 2020 205.78 206.60 203.24 203.46 21,942 -2.09(-1.02%)
Aug 10, 2020 206.16 206.49 203.98 205.55 24,731 -0.66(-0.32%)
Aug 07, 2020 206.85 207.10 204.77 206.21 21,359 -1.25(-0.60%)
Aug 06, 2020 206.84 207.46 205.81 207.46 43,292 +0.01(+0.00%)
Aug 05, 2020 207.93 208.18 206.71 207.45 19,027 -0.15(-0.07%)
Aug 04, 2020 206.76 207.60 206.14 207.60 40,537 +0.46(+0.22%)
Aug 03, 2020 205.48 207.39 205.47 207.14 30,624 +2.56(+1.25%)
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%)
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.