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

S&P 500 EW Health Care Invesco ETF (NY: RYH )

287.06 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 (%)
Nov 30, 2022 285.79 292.06 283.86 291.92 5,986 +6.83(+2.39%)
Nov 29, 2022 284.81 285.41 284.75 285.09 3,476 -0.13(-0.04%)
Nov 28, 2022 287.47 287.47 285.10 285.22 5,126 -3.06(-1.06%)
Nov 25, 2022 288.14 288.45 287.67 288.28 2,254 +1.52(+0.53%)
Nov 23, 2022 287.08 287.08 286.30 286.76 4,746 +1.04(+0.36%)
Nov 22, 2022 283.15 285.72 283.15 285.72 7,123 +2.73(+0.96%)
Nov 21, 2022 282.72 283.79 282.72 282.99 4,241 +0.49(+0.17%)
Nov 18, 2022 280.81 282.70 280.78 282.50 4,940 +3.06(+1.10%)
Nov 17, 2022 280.73 280.73 278.79 279.44 4,627 -3.05(-1.08%)
Nov 16, 2022 283.88 284.34 282.25 282.49 9,167 -1.10(-0.39%)
Nov 15, 2022 286.33 286.65 282.43 283.59 17,385 +0.71(+0.25%)
Nov 14, 2022 284.66 286.28 282.89 282.89 5,061 -1.72(-0.60%)
Nov 11, 2022 283.29 285.15 281.70 284.60 4,983 +0.85(+0.30%)
Nov 10, 2022 281.00 283.94 279.32 283.76 8,930 +10.80(+3.96%)
Nov 09, 2022 273.91 276.21 272.95 272.95 4,963 -2.36(-0.86%)
Nov 08, 2022 276.08 278.02 274.81 275.31 3,046 +0.51(+0.19%)
Nov 07, 2022 272.25 275.40 272.25 274.81 23,835 +3.12(+1.15%)
Nov 04, 2022 271.81 272.08 268.09 271.69 4,775 +2.44(+0.91%)
Nov 03, 2022 268.53 270.86 267.19 269.24 8,940 -2.50(-0.92%)
Nov 02, 2022 277.18 279.44 271.75 271.75 7,097 -5.76(-2.08%)
Nov 01, 2022 276.88 278.57 274.73 277.51 6,297 +2.76(+1.00%)
Oct 31, 2022 274.09 275.33 274.04 274.75 4,557 -0.71(-0.26%)
Oct 28, 2022 271.81 275.45 271.00 275.45 3,821 +3.50(+1.29%)
Oct 27, 2022 275.38 275.38 271.87 271.95 6,600 -3.47(-1.26%)
Oct 26, 2022 275.17 277.30 275.11 275.42 8,217 +4.23(+1.56%)
Oct 25, 2022 266.25 271.20 266.25 271.20 7,474 +5.27(+1.98%)
Oct 24, 2022 264.44 266.18 264.31 265.93 5,276 +4.70(+1.80%)
Oct 21, 2022 256.29 261.66 253.90 261.22 6,201 +4.48(+1.74%)
Oct 20, 2022 258.20 260.44 256.54 256.75 8,598 -1.96(-0.76%)
Oct 19, 2022 258.95 260.32 257.51 258.70 5,206 -4.68(-1.78%)
Oct 18, 2022 266.91 266.91 262.46 263.38 5,681 +2.13(+0.82%)
Oct 17, 2022 260.87 261.87 260.82 261.25 4,716 +5.54(+2.17%)
Oct 14, 2022 257.68 257.68 255.71 255.71 3,529 -3.64(-1.40%)
Oct 13, 2022 249.87 259.80 248.11 259.35 9,507 +6.35(+2.51%)
Oct 12, 2022 255.40 255.73 253.00 253.00 8,188 -1.76(-0.69%)
Oct 11, 2022 254.06 257.58 251.95 254.75 6,696 +0.87(+0.34%)
Oct 10, 2022 256.63 257.71 253.87 253.88 6,504 -2.65(-1.03%)
Oct 07, 2022 260.30 260.79 255.39 256.54 7,706 -6.17(-2.35%)
Oct 06, 2022 264.27 264.81 262.24 262.71 10,432 -3.12(-1.17%)
Oct 05, 2022 263.58 266.65 262.14 265.82 5,442 +0.96(+0.36%)
Oct 04, 2022 260.61 265.01 260.61 264.86 16,827 +7.59(+2.95%)
Oct 03, 2022 252.29 258.44 252.29 257.27 6,974 +6.81(+2.72%)
Sep 30, 2022 253.61 256.37 250.39 250.46 19,732 -3.17(-1.25%)
Sep 29, 2022 255.02 255.02 251.63 253.64 10,430 -2.38(-0.93%)
Sep 28, 2022 253.04 257.06 251.88 256.02 9,422 +6.89(+2.77%)
Sep 27, 2022 253.00 253.04 248.62 249.13 7,668 -1.82(-0.72%)
Sep 26, 2022 251.96 253.66 249.85 250.94 8,644 -2.29(-0.91%)
Sep 23, 2022 253.36 253.36 249.72 253.24 30,725 -1.96(-0.77%)
Sep 22, 2022 257.11 257.11 254.47 255.20 12,955 -2.26(-0.88%)
Sep 21, 2022 262.68 263.72 257.46 257.46 4,734 -4.06(-1.55%)
Sep 20, 2022 263.84 263.84 259.92 261.52 8,533 -4.36(-1.64%)
Sep 19, 2022 264.97 265.93 261.90 265.88 5,171 -1.38(-0.52%)
Sep 16, 2022 267.34 267.62 265.57 267.26 15,584 -2.37(-0.88%)
Sep 15, 2022 269.97 270.92 269.63 269.63 2,675 +0.90(+0.33%)
Sep 14, 2022 270.94 270.94 267.63 268.73 22,456 -1.56(-0.58%)
Sep 13, 2022 275.75 276.39 270.15 270.30 8,975 -10.72(-3.82%)
Sep 12, 2022 280.67 282.22 280.61 281.02 3,958 +1.77(+0.63%)
Sep 09, 2022 277.49 279.87 276.86 279.25 13,150 +3.57(+1.30%)
Sep 08, 2022 270.98 275.68 270.62 275.68 7,448 +5.47(+2.02%)
Sep 07, 2022 263.88 270.54 263.88 270.21 4,144 +6.46(+2.45%)
Sep 06, 2022 266.21 266.21 263.62 263.76 5,893 -0.69(-0.26%)
Sep 02, 2022 269.75 269.84 263.83 264.44 4,479 -2.91(-1.09%)
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.