S&P 500 EW Consumer Staples Invesco ETF (NY: RHS )

167.57 +3.68 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 120.75 123.20 120.75 123.03 35,241 +2.13(+1.76%)
Jan 30, 2019 120.45 121.36 120.21 120.90 37,744 +0.69(+0.58%)
Jan 29, 2019 120.20 120.40 119.74 120.21 17,183 +0.10(+0.08%)
Jan 28, 2019 118.81 120.11 118.76 120.11 28,699 +0.77(+0.65%)
Jan 25, 2019 119.83 120.50 119.29 119.34 31,500 -0.09(-0.08%)
Jan 24, 2019 120.47 120.47 118.85 119.43 53,401 -2.11(-1.74%)
Jan 23, 2019 121.43 121.81 120.69 121.54 40,975 +0.74(+0.61%)
Jan 22, 2019 121.77 121.77 120.08 120.80 58,326 -1.27(-1.04%)
Jan 18, 2019 121.25 122.41 121.25 122.07 20,500 +1.48(+1.23%)
Jan 17, 2019 119.67 120.63 119.67 120.59 30,348 +0.76(+0.63%)
Jan 16, 2019 120.34 120.34 119.56 119.83 18,813 -0.54(-0.45%)
Jan 15, 2019 119.33 120.45 119.27 120.37 27,069 +1.16(+0.97%)
Jan 14, 2019 119.36 119.68 119.05 119.21 31,039 -0.64(-0.53%)
Jan 11, 2019 119.68 119.91 119.28 119.84 20,500 +0.19(+0.15%)
Jan 10, 2019 118.40 119.66 118.13 119.66 28,820 +1.08(+0.91%)
Jan 09, 2019 119.16 119.46 118.31 118.58 41,796 -0.93(-0.78%)
Jan 08, 2019 119.04 119.76 118.48 119.51 47,322 +1.36(+1.15%)
Jan 07, 2019 117.70 118.99 116.93 118.15 635,959 +0.39(+0.33%)
Jan 04, 2019 115.90 117.98 115.90 117.76 47,600 +2.29(+1.98%)
Jan 03, 2019 115.40 116.56 115.20 115.47 56,316 -0.45(-0.39%)
Jan 02, 2019 115.02 116.23 114.67 115.92 65,795 -0.56(-0.48%)
Dec 31, 2018 116.31 116.48 115.29 116.48 91,800 +0.43(+0.37%)
Dec 28, 2018 116.71 117.42 115.58 116.05 86,400 +0.01(+0.01%)
Dec 27, 2018 114.75 116.04 112.57 116.04 93,852 +0.83(+0.72%)
Dec 26, 2018 112.27 115.21 111.19 115.21 74,252 +2.99(+2.66%)
Dec 24, 2018 115.40 115.40 112.17 112.22 44,400 -4.44(-3.81%)
Dec 21, 2018 118.05 120.31 116.34 116.66 105,500 -1.26(-1.07%)
Dec 20, 2018 119.69 119.69 116.89 117.92 75,268 -2.40(-1.99%)
Dec 19, 2018 121.69 122.90 119.88 120.32 101,739 -0.93(-0.77%)
Dec 18, 2018 122.61 123.00 120.52 121.25 62,877 -1.04(-0.85%)
Dec 17, 2018 125.33 125.38 121.82 122.29 62,022 -3.32(-2.65%)
Dec 14, 2018 126.89 127.00 125.33 125.61 38,300 -2.23(-1.74%)
Dec 13, 2018 127.51 128.01 127.25 127.84 64,992 +0.45(+0.35%)
Dec 12, 2018 127.84 128.41 127.38 127.39 75,865 +0.25(+0.20%)
Dec 11, 2018 126.53 127.97 126.46 127.14 44,432 +1.24(+0.98%)
Dec 10, 2018 126.28 126.38 123.91 125.90 47,638 -0.15(-0.12%)
Dec 07, 2018 127.77 128.13 125.64 126.05 66,400 -1.72(-1.35%)
Dec 06, 2018 127.93 127.94 125.37 127.77 82,573 -0.36(-0.28%)
Dec 04, 2018 130.76 131.05 127.95 128.13 56,500 -2.41(-1.85%)
Dec 03, 2018 130.08 130.54 129.42 130.54 177,079 +0.61(+0.47%)
Nov 30, 2018 129.42 130.13 129.29 129.93 42,000 +0.31(+0.24%)
Nov 29, 2018 129.15 130.05 129.12 129.62 352,015 +0.32(+0.25%)
Nov 28, 2018 129.08 129.49 128.54 129.30 368,147 +0.37(+0.29%)
Nov 27, 2018 127.88 129.01 127.74 128.93 62,518 +0.98(+0.77%)
Nov 26, 2018 128.31 128.76 127.57 127.95 49,235 -0.09(-0.07%)
Nov 23, 2018 127.12 128.55 127.12 128.04 11,500 +0.61(+0.48%)
Nov 21, 2018 127.43 127.43 127.43 0 -0.77(-0.60%)
Nov 20, 2018 129.42 130.15 127.98 128.20 46,019 -1.67(-1.29%)
Nov 19, 2018 130.24 131.01 129.49 129.87 67,039 -0.30(-0.23%)
Nov 16, 2018 129.65 130.94 129.34 130.17 34,500 +0.46(+0.35%)
Nov 15, 2018 129.44 129.76 128.56 129.71 124,758 -0.05(-0.04%)
Nov 14, 2018 130.94 130.94 129.20 129.76 75,182 -0.91(-0.70%)
Nov 13, 2018 131.52 131.81 130.10 130.67 79,285 -0.71(-0.54%)
Nov 12, 2018 131.41 132.42 131.19 131.38 52,488 -0.40(-0.30%)
Nov 09, 2018 131.10 132.03 130.98 131.78 39,100 +1.06(+0.81%)
Nov 08, 2018 130.46 131.10 130.33 130.72 54,219 -0.38(-0.29%)
Nov 07, 2018 131.44 131.44 129.69 131.10 103,850 +0.19(+0.15%)
Nov 06, 2018 129.94 131.16 129.80 130.91 38,997 +0.69(+0.53%)
Nov 05, 2018 129.07 130.39 128.87 130.22 44,801 +1.28(+0.99%)
Nov 02, 2018 130.24 130.24 128.19 128.94 52,900 -1.30(-1.00%)
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.