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 (%)
Jun 30, 2022 234.24 237.13 231.53 235.02 29,339 -1.95(-0.82%)
Jun 29, 2022 238.39 238.39 234.96 236.97 104,744 -2.21(-0.92%)
Jun 28, 2022 246.89 248.78 239.05 239.18 47,816 -6.93(-2.82%)
Jun 27, 2022 248.06 248.55 244.46 246.11 31,991 -0.83(-0.34%)
Jun 24, 2022 240.29 247.07 240.29 246.94 44,477 +9.03(+3.80%)
Jun 23, 2022 236.26 238.09 234.60 237.92 24,668 +2.92(+1.24%)
Jun 22, 2022 232.78 237.29 232.78 234.99 46,744 -0.97(-0.41%)
Jun 21, 2022 235.72 237.99 235.72 235.96 37,858 +4.66(+2.02%)
Jun 17, 2022 228.86 233.06 226.95 231.29 80,628 +3.31(+1.45%)
Jun 16, 2022 233.56 233.56 226.33 227.99 50,879 -11.74(-4.90%)
Jun 15, 2022 238.04 242.69 236.10 239.72 44,131 +4.27(+1.81%)
Jun 14, 2022 236.26 237.21 233.21 235.45 134,611 +0.70(+0.30%)
Jun 13, 2022 239.97 241.53 234.42 234.75 1,399,598 -12.55(-5.07%)
Jun 10, 2022 251.07 252.18 247.01 247.30 56,440 -8.60(-3.36%)
Jun 09, 2022 260.72 262.42 255.87 255.89 31,703 -6.44(-2.46%)
Jun 08, 2022 265.93 265.99 261.74 262.34 19,096 -4.21(-1.58%)
Jun 07, 2022 261.19 266.96 261.19 266.55 26,379 +2.36(+0.89%)
Jun 06, 2022 267.52 268.40 263.63 264.18 32,671 +0.39(+0.15%)
Jun 03, 2022 264.62 266.18 262.87 263.80 47,997 -5.07(-1.89%)
Jun 02, 2022 260.84 268.91 260.41 268.87 44,434 +8.11(+3.11%)
Jun 01, 2022 265.17 266.55 258.57 260.76 39,535 -2.47(-0.94%)
May 31, 2022 264.70 265.25 260.57 263.23 138,503 -2.43(-0.92%)
May 27, 2022 259.64 265.66 259.64 265.66 61,114 +8.45(+3.28%)
May 26, 2022 249.74 257.97 249.74 257.21 28,415 +7.43(+2.97%)
May 25, 2022 244.99 251.21 244.99 249.79 64,477 +3.45(+1.40%)
May 24, 2022 247.62 248.06 243.21 246.34 60,502 -4.11(-1.64%)
May 23, 2022 249.19 250.95 246.47 250.45 42,253 +2.49(+1.00%)
May 20, 2022 250.12 250.33 240.75 247.96 113,097 +0.87(+0.35%)
May 19, 2022 244.87 250.54 244.87 247.09 37,330 +0.23(+0.09%)
May 18, 2022 253.22 254.54 245.89 246.86 30,127 -10.20(-3.97%)
May 17, 2022 254.16 257.14 252.10 257.06 48,100 +7.83(+3.14%)
May 16, 2022 250.76 251.83 248.44 249.22 29,164 -3.03(-1.20%)
May 13, 2022 245.95 253.11 245.91 252.25 40,706 +9.39(+3.87%)
May 12, 2022 239.19 245.09 237.85 242.86 117,551 +0.71(+0.29%)
May 11, 2022 246.40 251.39 241.71 242.15 51,982 -6.47(-2.60%)
May 10, 2022 250.74 252.17 244.05 248.63 53,227 +2.79(+1.13%)
May 09, 2022 250.68 252.72 244.85 245.84 1,531,150 -9.94(-3.89%)
May 06, 2022 257.91 259.55 252.43 255.77 72,350 -4.08(-1.57%)
May 05, 2022 267.65 267.80 257.24 259.86 49,826 -11.59(-4.27%)
May 04, 2022 263.50 271.79 259.54 271.44 46,846 +8.04(+3.05%)
May 03, 2022 261.32 264.81 261.32 263.40 47,971 +2.37(+0.91%)
May 02, 2022 257.08 261.03 253.89 261.03 142,553 +3.94(+1.53%)
Apr 29, 2022 264.50 267.70 256.78 257.08 71,089 -10.13(-3.79%)
Apr 28, 2022 261.33 269.05 259.69 267.21 47,577 +10.34(+4.02%)
Apr 27, 2022 256.73 261.89 256.12 256.88 44,603 +0.44(+0.17%)
Apr 26, 2022 263.18 263.18 256.32 256.44 242,597 -8.78(-3.31%)
Apr 25, 2022 259.75 265.39 258.81 265.22 156,916 +3.92(+1.50%)
Apr 22, 2022 268.06 268.06 261.11 261.29 74,824 -7.79(-2.90%)
Apr 21, 2022 277.20 278.98 268.49 269.09 42,642 -5.83(-2.12%)
Apr 20, 2022 276.93 278.16 274.28 274.92 113,458 -0.03(-0.01%)
Apr 19, 2022 268.65 275.29 268.65 274.94 18,627 +5.95(+2.21%)
Apr 18, 2022 267.41 270.44 267.01 269.00 41,427 +0.69(+0.26%)
Apr 14, 2022 273.69 273.69 268.21 268.30 35,539 -5.23(-1.91%)
Apr 13, 2022 270.15 274.21 269.52 273.54 43,426 +3.63(+1.35%)
Apr 12, 2022 274.47 276.72 269.48 269.90 33,810 -1.54(-0.57%)
Apr 11, 2022 273.57 274.09 271.11 271.44 34,163 -4.53(-1.64%)
Apr 08, 2022 278.20 278.81 275.75 275.97 117,345 -3.33(-1.19%)
Apr 07, 2022 277.58 280.98 275.45 279.29 173,549 +0.95(+0.34%)
Apr 06, 2022 279.55 280.66 276.50 278.34 37,236 -5.02(-1.77%)
Apr 05, 2022 289.54 289.54 282.86 283.36 16,449 -6.92(-2.38%)
Apr 04, 2022 286.84 290.36 286.84 290.28 22,174 +4.56(+1.59%)
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.