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

159.37 -2.36 (-1.46%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 177.72 178.12 174.31 174.50 28,948 -4.57(-2.55%)
Apr 28, 2022 176.68 179.11 176.68 179.07 37,766 +2.06(+1.16%)
Apr 27, 2022 176.89 178.53 175.95 177.01 55,569 +1.00(+0.57%)
Apr 26, 2022 178.78 178.78 175.89 176.01 23,741 -2.86(-1.60%)
Apr 25, 2022 178.37 179.34 175.80 178.87 57,206 +0.56(+0.31%)
Apr 22, 2022 181.67 181.67 178.15 178.31 88,302 -2.40(-1.33%)
Apr 21, 2022 181.19 182.29 180.71 180.71 18,597 +0.06(+0.03%)
Apr 20, 2022 179.35 180.97 179.31 180.65 26,264 +2.32(+1.30%)
Apr 19, 2022 175.64 178.43 175.64 178.33 25,333 +2.75(+1.57%)
Apr 18, 2022 177.06 177.22 175.27 175.58 17,498 -1.38(-0.78%)
Apr 14, 2022 176.98 177.84 176.96 176.96 10,405 +0.42(+0.24%)
Apr 13, 2022 176.02 176.64 175.55 176.54 34,045 +0.89(+0.51%)
Apr 12, 2022 175.53 176.67 175.17 175.65 30,796 +0.11(+0.06%)
Apr 11, 2022 176.00 176.62 175.44 175.54 31,194 +0.06(+0.04%)
Apr 08, 2022 175.28 176.19 174.65 175.48 37,501 +1.11(+0.64%)
Apr 07, 2022 173.18 174.74 172.68 174.37 14,855 +2.06(+1.20%)
Apr 06, 2022 170.19 172.30 170.19 172.30 16,875 +1.46(+0.86%)
Apr 05, 2022 169.92 172.42 169.92 170.84 24,642 +0.16(+0.09%)
Apr 04, 2022 170.91 170.91 168.66 170.68 30,279 -0.54(-0.32%)
Apr 01, 2022 170.29 171.30 169.24 171.22 13,164 +1.93(+1.14%)
Mar 31, 2022 169.74 170.26 168.89 169.29 25,546 -0.38(-0.22%)
Mar 30, 2022 168.85 169.67 168.22 169.67 204,747 +0.28(+0.17%)
Mar 29, 2022 169.34 169.39 168.28 169.39 4,765 +1.57(+0.93%)
Mar 28, 2022 167.16 167.85 166.63 167.82 5,704 +0.34(+0.20%)
Mar 25, 2022 165.82 167.48 165.82 167.48 2,063 +1.83(+1.10%)
Mar 24, 2022 164.67 165.65 164.67 165.65 2,536 +1.23(+0.75%)
Mar 23, 2022 165.96 165.96 164.42 164.42 6,339 -1.04(-0.63%)
Mar 22, 2022 164.52 165.62 164.29 165.47 38,930 +1.27(+0.77%)
Mar 21, 2022 165.45 165.45 163.56 164.20 10,525 -0.41(-0.25%)
Mar 18, 2022 163.71 164.60 163.27 164.60 11,314 +0.19(+0.12%)
Mar 17, 2022 163.29 164.88 163.29 164.41 40,684 +0.95(+0.58%)
Mar 16, 2022 163.98 163.98 162.00 163.46 6,686 +0.25(+0.15%)
Mar 15, 2022 161.36 163.21 161.36 163.21 4,253 +2.28(+1.42%)
Mar 14, 2022 162.09 162.12 160.63 160.93 4,420 +0.48(+0.30%)
Mar 11, 2022 163.29 163.52 160.45 160.45 4,785 -1.97(-1.21%)
Mar 10, 2022 163.33 161.43 162.42 8,042 -1.30(-0.79%)
Mar 09, 2022 165.05 165.42 163.72 163.72 13,820 +0.66(+0.40%)
Mar 08, 2022 168.48 168.48 163.06 163.06 83,030 -5.00(-2.98%)
Mar 07, 2022 170.12 170.99 168.06 168.06 20,585 -2.74(-1.60%)
Mar 04, 2022 168.76 171.03 168.06 170.80 23,116 +0.34(+0.20%)
Mar 03, 2022 169.53 171.16 169.53 170.46 8,217 +1.87(+1.11%)
Mar 02, 2022 166.54 169.01 166.37 168.59 15,918 +2.15(+1.29%)
Mar 01, 2022 168.10 168.10 165.70 166.44 31,440 -1.23(-0.73%)
Feb 28, 2022 167.53 167.69 165.99 167.67 12,344 -2.02(-1.19%)
Feb 25, 2022 165.34 169.69 167.45 169.69 12,073 +5.39(+3.28%)
Feb 24, 2022 165.20 165.20 161.16 164.30 15,529 -2.95(-1.76%)
Feb 23, 2022 168.73 168.83 167.16 167.25 17,827 -0.97(-0.58%)
Feb 22, 2022 168.76 168.76 167.54 168.22 18,069 -0.65(-0.38%)
Feb 18, 2022 168.87 0 +0.58(+0.34%)
Feb 17, 2022 166.93 168.61 166.37 168.29 15,270 +0.71(+0.42%)
Feb 16, 2022 167.60 168.67 166.36 167.58 25,856 +0.05(+0.03%)
Feb 15, 2022 168.31 168.89 167.09 167.53 8,434 +0.09(+0.05%)
Feb 14, 2022 168.53 168.53 165.45 167.44 20,292 -0.84(-0.50%)
Feb 11, 2022 168.18 169.34 167.76 168.28 59,494 +0.58(+0.35%)
Feb 10, 2022 168.17 169.19 167.26 167.70 22,743 -1.52(-0.90%)
Feb 09, 2022 169.36 170.04 169.02 169.22 100,671 +0.31(+0.18%)
Feb 08, 2022 168.45 169.39 168.26 168.91 28,761 +0.79(+0.47%)
Feb 07, 2022 167.68 168.83 166.94 168.12 6,604 +1.19(+0.71%)
Feb 04, 2022 168.41 168.41 166.56 166.93 54,802 -2.95(-1.74%)
Feb 03, 2022 170.03 170.97 169.88 100,820 -0.24(-0.14%)
Feb 02, 2022 168.39 170.28 168.39 170.12 22,746 +1.26(+0.75%)
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.