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 (%)
May 08, 2023 259.37 259.37 257.76 259.27 41,170 +0.19(+0.07%)
May 05, 2023 256.61 259.80 256.25 259.08 39,289 +3.59(+1.41%)
May 04, 2023 256.38 256.92 255.08 255.49 34,711 -1.24(-0.48%)
May 03, 2023 258.52 260.37 256.73 256.73 24,631 -1.68(-0.65%)
May 02, 2023 262.14 262.18 256.84 258.41 59,613 -4.31(-1.64%)
May 01, 2023 262.36 263.59 262.27 262.72 20,856 +0.41(+0.16%)
Apr 28, 2023 259.10 262.31 259.06 262.31 20,665 +2.73(+1.05%)
Apr 27, 2023 257.15 259.62 255.00 259.58 16,969 +3.40(+1.33%)
Apr 26, 2023 257.88 258.34 255.36 256.18 28,049 -1.40(-0.54%)
Apr 25, 2023 262.53 262.53 257.57 257.58 23,902 -6.95(-2.63%)
Apr 24, 2023 264.49 265.20 262.98 264.53 41,161 -0.65(-0.25%)
Apr 21, 2023 265.84 265.92 263.90 265.18 35,222 -0.49(-0.18%)
Apr 20, 2023 265.36 267.93 264.73 265.67 32,462 -2.15(-0.80%)
Apr 19, 2023 268.61 268.61 267.22 267.82 19,093 -3.58(-1.32%)
Apr 18, 2023 272.73 273.62 270.14 271.40 45,354 +0.18(+0.07%)
Apr 17, 2023 269.28 271.25 269.16 271.22 23,697 +1.17(+0.43%)
Apr 14, 2023 271.08 273.02 267.95 270.05 27,318 -1.48(-0.55%)
Apr 13, 2023 268.68 272.17 268.16 271.53 26,283 +3.47(+1.29%)
Apr 12, 2023 272.00 272.40 267.81 268.06 53,190 -2.07(-0.77%)
Apr 11, 2023 270.51 271.19 269.54 270.13 17,055 -0.37(-0.14%)
Apr 10, 2023 265.43 270.50 265.17 270.50 35,567 +3.20(+1.20%)
Apr 06, 2023 265.97 267.62 264.42 267.30 27,720 -0.43(-0.16%)
Apr 05, 2023 269.93 269.95 266.24 267.73 58,971 -4.23(-1.56%)
Apr 04, 2023 275.00 275.00 270.57 271.96 45,967 -2.81(-1.02%)
Apr 03, 2023 275.26 275.26 272.88 274.77 45,846 -1.21(-0.44%)
Mar 31, 2023 271.41 276.27 271.41 275.98 45,703 +4.12(+1.52%)
Mar 30, 2023 271.61 272.99 270.38 271.86 37,491 +3.07(+1.14%)
Mar 29, 2023 265.71 269.37 265.28 268.79 47,833 +6.23(+2.37%)
Mar 28, 2023 263.76 263.76 260.63 262.56 52,114 -1.41(-0.53%)
Mar 27, 2023 264.92 265.66 263.17 263.97 69,685 +0.12(+0.05%)
Mar 24, 2023 263.97 264.01 260.77 263.85 46,017 -1.01(-0.38%)
Mar 23, 2023 263.67 268.25 262.21 264.86 46,018 +3.92(+1.50%)
Mar 22, 2023 265.74 268.54 260.94 260.94 33,644 -4.56(-1.72%)
Mar 21, 2023 264.05 266.25 262.79 265.50 23,283 +3.26(+1.24%)
Mar 20, 2023 260.20 262.82 259.11 262.24 38,818 +2.82(+1.09%)
Mar 17, 2023 261.63 262.71 259.04 259.42 56,501 -2.61(-0.99%)
Mar 16, 2023 255.03 262.43 255.03 262.02 81,157 +5.69(+2.22%)
Mar 15, 2023 255.25 256.33 252.96 256.33 56,631 -2.77(-1.07%)
Mar 14, 2023 257.84 260.21 256.08 259.11 51,284 +5.07(+2.00%)
Mar 13, 2023 252.89 256.87 250.51 254.04 40,154 -1.58(-0.62%)
Mar 10, 2023 261.47 261.47 254.56 255.61 40,234 -5.95(-2.27%)
Mar 09, 2023 266.02 268.83 261.47 261.56 69,002 -4.78(-1.80%)
Mar 08, 2023 263.62 266.34 263.22 266.34 23,516 +2.94(+1.12%)
Mar 07, 2023 267.11 267.62 263.05 263.40 18,431 -3.68(-1.38%)
Mar 06, 2023 268.00 270.71 266.84 267.08 33,813 -0.33(-0.12%)
Mar 03, 2023 265.20 267.94 264.22 267.41 19,086 +3.82(+1.45%)
Mar 02, 2023 260.38 264.06 258.97 263.59 31,208 +2.25(+0.86%)
Mar 01, 2023 261.46 262.61 260.40 261.34 45,500 -0.53(-0.20%)
Feb 28, 2023 260.76 263.45 260.76 261.87 51,504 +0.49(+0.19%)
Feb 27, 2023 262.86 264.10 261.05 261.38 50,153 +1.11(+0.43%)
Feb 24, 2023 260.51 261.18 259.36 260.27 148,739 -4.84(-1.83%)
Feb 23, 2023 265.21 265.91 261.27 265.12 30,541 +3.22(+1.23%)
Feb 22, 2023 263.59 263.67 260.65 261.89 234,609 -0.80(-0.30%)
Feb 21, 2023 265.76 267.02 262.69 262.69 60,201 -6.79(-2.52%)
Feb 17, 2023 270.85 270.85 267.51 269.48 22,210 -2.56(-0.94%)
Feb 16, 2023 272.80 274.93 272.02 272.03 46,239 -4.75(-1.72%)
Feb 15, 2023 272.40 276.79 272.40 276.79 175,699 +2.13(+0.77%)
Feb 14, 2023 271.43 276.12 269.98 274.66 73,590 +1.07(+0.39%)
Feb 13, 2023 270.50 273.69 270.50 273.59 292,862 +3.06(+1.13%)
Feb 10, 2023 269.42 270.87 268.75 270.53 29,924 -1.05(-0.39%)
Feb 09, 2023 275.05 275.91 270.16 271.57 53,408 -0.28(-0.10%)
Feb 08, 2023 275.11 275.85 271.25 271.85 97,868 -4.00(-1.45%)
Feb 07, 2023 270.33 276.07 269.89 275.86 37,949 +5.85(+2.17%)
Feb 06, 2023 270.92 272.82 269.57 270.01 29,277 -4.27(-1.56%)
Feb 03, 2023 275.12 278.30 273.32 274.28 146,366 -4.90(-1.76%)
Feb 02, 2023 277.03 281.63 276.81 279.18 108,495 +4.86(+1.77%)
Feb 01, 2023 266.81 276.16 266.43 274.32 117,793 +7.42(+2.78%)
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%)
Nov 01, 2022 245.83 246.67 243.04 243.76 27,988 +0.04(+0.02%)
Oct 31, 2022 244.84 244.92 242.56 243.72 86,573 -2.95(-1.20%)
Oct 28, 2022 239.51 246.84 239.51 246.67 36,981 +7.57(+3.17%)
Oct 27, 2022 241.54 243.33 238.96 239.09 57,678 -0.41(-0.17%)
Oct 26, 2022 237.99 243.92 237.66 239.50 44,215 -0.62(-0.26%)
Oct 25, 2022 235.68 240.25 235.68 240.12 22,350 +4.66(+1.98%)
Oct 24, 2022 234.04 236.13 230.88 235.46 24,208 +2.27(+0.97%)
Oct 21, 2022 226.34 233.49 225.75 233.19 33,041 +6.62(+2.92%)
Oct 20, 2022 226.94 231.66 225.25 226.56 44,614 +0.08(+0.04%)
Oct 19, 2022 226.31 228.28 224.76 226.48 24,034 -1.38(-0.61%)
Oct 18, 2022 230.60 232.13 225.06 227.87 26,019 +2.84(+1.26%)
Oct 17, 2022 224.27 225.90 224.16 225.03 74,315 +5.82(+2.65%)
Oct 14, 2022 227.39 227.39 218.84 219.21 147,351 -6.36(-2.82%)
Oct 13, 2022 213.99 226.65 212.65 225.57 179,757 +5.49(+2.49%)
Oct 12, 2022 221.33 222.40 220.02 220.08 57,060 -1.29(-0.58%)
Oct 11, 2022 224.14 225.29 219.89 221.37 170,624 -4.40(-1.95%)
Oct 10, 2022 230.68 231.25 224.09 225.78 95,627 -4.67(-2.03%)
Oct 07, 2022 235.57 235.57 230.07 230.45 31,208 -9.02(-3.77%)
Oct 06, 2022 240.71 243.50 239.33 239.47 44,655 -2.23(-0.92%)
Oct 05, 2022 237.99 243.36 236.69 241.71 29,082 +0.40(+0.16%)
Oct 04, 2022 237.21 241.31 237.21 241.31 168,361 +8.61(+3.70%)
Oct 03, 2022 227.51 234.04 227.12 232.70 45,988 +7.16(+3.18%)
Sep 30, 2022 227.88 231.68 225.44 225.54 244,249 -3.23(-1.41%)
Sep 29, 2022 230.71 230.71 226.70 228.76 64,196 -4.67(-2.00%)
Sep 28, 2022 228.88 234.23 228.53 233.44 79,917 +4.30(+1.88%)
Sep 27, 2022 231.46 232.24 227.21 229.13 51,849 +0.50(+0.22%)
Sep 26, 2022 230.48 233.91 228.37 228.64 79,056 -2.67(-1.15%)
Sep 23, 2022 232.44 233.22 228.24 231.31 101,389 -3.51(-1.49%)
Sep 22, 2022 238.69 239.00 234.20 234.81 53,251 -4.94(-2.06%)
Sep 21, 2022 243.85 248.26 239.66 239.75 29,995 -2.92(-1.20%)
Sep 20, 2022 244.44 244.44 241.28 242.67 26,893 -3.87(-1.57%)
Sep 19, 2022 242.62 246.77 242.62 246.54 24,003 +1.14(+0.47%)
Sep 16, 2022 243.90 245.83 242.35 245.39 52,413 -1.41(-0.57%)
Sep 15, 2022 249.93 251.65 245.64 246.81 29,047 -4.65(-1.85%)
Sep 14, 2022 251.46 252.71 249.06 251.46 33,679 +0.67(+0.27%)
Sep 13, 2022 254.86 255.68 250.18 250.79 33,098 -11.60(-4.42%)
Sep 12, 2022 261.31 262.58 260.42 262.40 20,344 +2.40(+0.92%)
Sep 09, 2022 257.83 260.71 257.83 260.00 23,016 +3.96(+1.55%)
Sep 08, 2022 251.18 256.13 250.44 256.05 46,098 +2.61(+1.03%)
Sep 07, 2022 248.28 254.24 248.28 253.44 13,676 +5.39(+2.17%)
Sep 06, 2022 249.11 249.93 245.84 248.05 52,958 -0.71(-0.28%)
Sep 02, 2022 253.92 255.26 247.67 248.75 41,393 -2.37(-0.94%)
Sep 01, 2022 249.96 251.38 246.17 251.12 43,399 -1.50(-0.59%)
Aug 31, 2022 255.83 255.83 252.05 252.62 19,910 -2.17(-0.85%)
Aug 30, 2022 258.26 258.74 252.74 254.79 19,819 -2.17(-0.84%)
Aug 29, 2022 257.39 259.51 256.76 256.96 30,487 -3.17(-1.22%)
Aug 26, 2022 269.40 269.41 260.05 260.13 28,310 -11.58(-4.26%)
Aug 25, 2022 267.37 271.90 267.37 271.71 12,838 +5.47(+2.05%)
Aug 24, 2022 265.58 267.38 265.41 266.24 12,049 +0.56(+0.21%)
Aug 23, 2022 265.89 268.67 265.60 265.68 21,030 -0.62(-0.23%)
Aug 22, 2022 269.84 269.84 265.57 266.30 46,370 -7.44(-2.72%)
Aug 19, 2022 276.23 276.23 273.25 273.74 29,064 -5.39(-1.93%)
Aug 18, 2022 276.73 279.92 276.73 279.13 37,161 +3.05(+1.11%)
Aug 17, 2022 277.20 277.62 274.11 276.07 137,311 -4.01(-1.43%)
Aug 16, 2022 279.64 281.42 278.24 280.08 29,657 -1.10(-0.39%)
Aug 15, 2022 278.84 281.64 278.61 281.19 30,968 +1.07(+0.38%)
Aug 12, 2022 275.75 280.11 275.75 280.11 15,726 +5.90(+2.15%)
Aug 11, 2022 277.27 278.43 273.82 274.21 29,771 -0.74(-0.27%)
Aug 10, 2022 273.46 275.12 271.53 274.95 139,058 +7.51(+2.81%)
Aug 09, 2022 269.19 269.53 266.03 267.44 28,302 -4.84(-1.78%)
Aug 08, 2022 274.19 275.24 271.18 272.28 28,214 -1.46(-0.53%)
Aug 05, 2022 270.01 273.81 270.01 273.75 20,981 -0.29(-0.11%)
Aug 04, 2022 272.38 274.08 271.51 274.04 27,313 +1.04(+0.38%)
Aug 03, 2022 268.90 273.53 268.16 273.00 26,226 +5.26(+1.96%)
Aug 02, 2022 267.07 270.09 265.24 267.74 59,853 -0.57(-0.21%)
Aug 01, 2022 266.00 270.09 265.17 268.31 43,573 +0.52(+0.19%)
Jul 29, 2022 264.24 268.42 264.24 267.79 47,267 +2.85(+1.08%)
Jul 28, 2022 261.12 265.48 259.02 264.94 30,403 +4.86(+1.87%)
Jul 27, 2022 253.63 261.43 253.63 260.07 15,360 +9.15(+3.65%)
Jul 26, 2022 252.83 253.20 250.05 250.92 16,205 -2.72(-1.07%)
Jul 25, 2022 254.28 254.28 251.65 253.64 15,335 -1.17(-0.46%)
Jul 22, 2022 258.26 259.36 253.31 254.81 22,640 -3.82(-1.48%)
Jul 21, 2022 254.91 258.63 254.15 258.63 19,755 +4.21(+1.65%)
Jul 20, 2022 249.75 255.13 249.75 254.42 44,068 +4.36(+1.74%)
Jul 19, 2022 244.88 250.36 244.82 250.07 15,577 +9.13(+3.79%)
Jul 18, 2022 244.36 245.77 240.10 240.94 14,017 -1.56(-0.64%)
Jul 15, 2022 238.95 242.50 238.95 242.50 22,541 +5.48(+2.31%)
Jul 14, 2022 234.18 237.72 231.18 237.02 39,500 +0.62(+0.26%)
Jul 13, 2022 232.11 237.34 232.03 236.40 32,141 -0.42(-0.18%)
Jul 12, 2022 241.68 241.68 236.14 236.82 18,214 -3.23(-1.35%)
Jul 11, 2022 241.59 241.86 239.19 240.05 16,286 -3.53(-1.45%)
Jul 08, 2022 241.04 244.20 240.18 243.58 30,969 +0.23(+0.09%)
Jul 07, 2022 240.25 243.92 240.25 243.35 53,824 +5.73(+2.41%)
Jul 06, 2022 236.86 239.40 235.35 237.63 44,169 +1.27(+0.54%)
Jul 05, 2022 230.00 236.51 228.94 236.35 42,866 +2.39(+1.02%)
Jul 01, 2022 233.29 235.03 230.53 233.97 41,030 -1.05(-0.45%)
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%)
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.