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 (%)
Jan 31, 2023 263.28 266.90 262.31 266.90 31,490 +4.03(+1.53%)
Jan 30, 2023 264.08 265.83 262.74 262.87 29,534 -4.14(-1.55%)
Jan 27, 2023 264.56 268.82 264.56 267.01 51,291 -0.28(-0.10%)
Jan 26, 2023 266.49 267.31 263.15 267.29 285,532 +3.86(+1.47%)
Jan 25, 2023 259.94 263.80 257.07 263.43 46,376 -0.06(-0.02%)
Jan 24, 2023 263.43 265.35 262.85 263.49 38,489 -2.04(-0.77%)
Jan 23, 2023 259.06 266.47 259.06 265.52 92,295 +7.25(+2.81%)
Jan 20, 2023 252.99 258.50 252.55 258.28 52,023 +6.16(+2.44%)
Jan 19, 2023 254.54 254.99 251.72 252.12 45,524 -4.33(-1.69%)
Jan 18, 2023 260.05 262.43 256.33 256.45 27,887 -2.71(-1.05%)
Jan 17, 2023 258.54 260.45 258.10 259.17 46,216 +0.72(+0.28%)
Jan 13, 2023 255.27 258.79 255.27 258.45 30,525 +0.22(+0.09%)
Jan 12, 2023 257.70 259.17 254.28 258.23 52,914 +1.67(+0.65%)
Jan 11, 2023 253.12 256.69 253.12 256.56 52,667 +3.53(+1.40%)
Jan 10, 2023 250.58 253.02 250.12 253.03 67,586 +1.77(+0.70%)
Jan 09, 2023 250.27 255.16 250.27 251.26 131,452 +3.23(+1.30%)
Jan 06, 2023 243.61 249.00 241.43 248.03 58,000 +7.34(+3.05%)
Jan 05, 2023 243.28 243.41 240.40 240.69 41,790 -4.80(-1.96%)
Jan 04, 2023 244.58 246.80 242.97 245.49 43,051 +3.51(+1.45%)
Jan 03, 2023 244.85 246.93 240.43 241.98 43,873 -0.57(-0.23%)
Dec 30, 2022 239.98 242.55 238.89 242.55 38,073 -0.50(-0.21%)
Dec 29, 2022 238.63 243.78 238.63 243.04 250,492 +6.25(+2.64%)
Dec 28, 2022 239.45 241.09 236.46 236.80 45,952 -3.28(-1.37%)
Dec 27, 2022 240.81 241.02 238.56 240.08 49,018 -1.32(-0.55%)
Dec 23, 2022 239.75 241.45 237.89 241.40 31,803 +0.65(+0.27%)
Dec 22, 2022 243.32 243.32 236.54 240.75 66,177 -5.78(-2.34%)
Dec 21, 2022 243.93 247.01 243.71 246.53 23,842 +3.56(+1.47%)
Dec 20, 2022 240.97 244.08 240.97 242.97 21,391 +0.26(+0.11%)
Dec 19, 2022 245.24 245.24 241.34 242.71 33,119 -2.83(-1.15%)
Dec 16, 2022 246.61 247.75 243.82 245.53 32,344 -2.48(-1.00%)
Dec 15, 2022 253.72 253.82 247.41 248.01 28,391 -9.71(-3.77%)
Dec 14, 2022 259.72 262.32 255.37 257.72 45,623 -2.33(-0.90%)
Dec 13, 2022 266.81 267.35 258.70 260.05 78,352 +2.72(+1.06%)
Dec 12, 2022 251.78 257.33 251.78 257.33 40,690 +5.05(+2.00%)
Dec 09, 2022 252.99 255.31 251.88 252.28 29,032 -2.02(-0.80%)
Dec 08, 2022 251.17 254.72 251.09 254.31 17,035 +4.11(+1.64%)
Dec 07, 2022 249.10 250.84 248.39 250.19 29,037 -0.44(-0.18%)
Dec 06, 2022 255.12 255.12 249.18 250.63 26,308 -5.00(-1.96%)
Dec 05, 2022 259.16 259.16 254.12 255.63 26,917 -5.23(-2.00%)
Dec 02, 2022 258.15 261.85 257.47 260.86 32,292 -1.93(-0.74%)
Dec 01, 2022 262.65 264.60 260.51 262.79 52,352 +0.58(+0.22%)
Nov 30, 2022 251.51 262.22 250.30 262.22 68,368 +10.80(+4.29%)
Nov 29, 2022 253.42 253.52 250.79 251.42 41,900 -1.47(-0.58%)
Nov 28, 2022 256.06 256.48 252.27 252.89 23,568 -5.14(-1.99%)
Nov 25, 2022 258.06 259.05 257.64 258.03 19,197 -0.53(-0.20%)
Nov 23, 2022 256.37 259.41 255.67 258.56 42,329 +2.03(+0.79%)
Nov 22, 2022 252.77 256.70 251.08 256.53 27,207 +4.81(+1.91%)
Nov 21, 2022 252.32 253.17 251.32 251.72 39,685 -2.32(-0.91%)
Nov 18, 2022 255.79 256.72 251.96 254.04 48,189 +1.24(+0.49%)
Nov 17, 2022 248.98 253.56 248.76 252.80 36,759 -0.98(-0.38%)
Nov 16, 2022 256.52 256.52 252.97 253.78 66,607 -5.47(-2.11%)
Nov 15, 2022 261.99 262.12 256.73 259.25 63,929 +3.93(+1.54%)
Nov 14, 2022 255.92 259.13 254.93 255.31 57,944 -2.20(-0.85%)
Nov 11, 2022 253.19 258.63 252.63 257.51 87,678 +4.67(+1.85%)
Nov 10, 2022 246.67 253.11 246.16 252.84 65,988 +17.95(+7.64%)
Nov 09, 2022 237.94 237.94 234.71 234.89 64,519 -5.11(-2.13%)
Nov 08, 2022 239.05 243.15 237.05 240.00 52,577 +3.06(+1.29%)
Nov 07, 2022 234.83 237.46 232.96 236.94 23,638 +3.16(+1.35%)
Nov 04, 2022 233.90 235.07 229.35 233.79 31,344 +4.45(+1.94%)
Nov 03, 2022 231.10 232.64 228.36 229.33 27,482 -5.74(-2.44%)
Nov 02, 2022 243.92 234.87 235.07 36,796 -8.69(-3.56%)
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.