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

169.98 USD +0.22 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 170.49 171.82 169.61 169.98 24,601 +0.22(+0.13%)
Jan 20, 2022 171.46 172.12 169.69 169.76 85,880 -1.84(-1.07%)
Jan 19, 2022 171.38 172.65 171.27 171.60 41,837 -0.09(-0.05%)
Jan 18, 2022 172.87 172.87 171.35 171.69 44,681 -2.09(-1.20%)
Jan 14, 2022 173.78 0 +0.91(+0.53%)
Jan 13, 2022 172.09 173.15 171.89 172.87 6,742 +1.37(+0.80%)
Jan 12, 2022 172.05 172.05 171.05 171.50 8,972 -0.40(-0.23%)
Jan 11, 2022 171.05 171.97 170.28 171.90 45,647 -0.03(-0.02%)
Jan 10, 2022 172.97 173.31 171.70 171.93 35,933 -1.24(-0.72%)
Jan 07, 2022 171.90 173.55 171.90 173.17 11,109 +1.31(+0.76%)
Jan 06, 2022 172.61 173.17 171.72 171.86 36,716 -0.03(-0.02%)
Jan 05, 2022 171.73 173.16 171.73 171.89 31,139 +0.32(+0.19%)
Jan 04, 2022 170.58 172.16 170.58 171.57 44,818 +1.58(+0.93%)
Jan 03, 2022 169.10 170.00 168.05 169.99 52,875 +0.21(+0.12%)
Dec 31, 2021 168.78 169.91 168.62 169.78 5,401 +1.32(+0.78%)
Dec 30, 2021 168.53 168.69 168.46 168.46 3,306 -0.23(-0.13%)
Dec 29, 2021 167.73 168.87 167.73 168.69 6,660 +0.68(+0.40%)
Dec 28, 2021 166.42 168.01 166.42 168.01 6,355 +1.29(+0.77%)
Dec 27, 2021 165.65 166.72 165.62 166.72 8,227 +1.23(+0.74%)
Dec 23, 2021 165.67 165.80 165.33 165.49 4,937 +0.43(+0.26%)
Dec 22, 2021 163.79 165.08 163.79 165.06 9,048 +0.59(+0.36%)
Dec 21, 2021 164.50 164.89 164.11 164.47 63,351 -0.36(-0.22%)
Dec 20, 2021 164.29 164.83 163.82 164.83 11,360 -1.38(-0.83%)
Dec 17, 2021 167.89 168.40 166.19 166.21 10,113 -2.41(-1.43%)
Dec 16, 2021 166.51 168.75 166.51 168.62 30,454 +1.80(+1.08%)
Dec 15, 2021 165.59 166.95 165.71 166.82 8,547 +1.65(+1.00%)
Dec 14, 2021 165.53 165.68 164.87 165.17 15,884 -0.02(-0.01%)
Dec 13, 2021 162.80 165.60 162.69 165.19 10,746 +2.08(+1.28%)
Dec 10, 2021 162.13 163.18 162.07 163.11 5,962 +2.22(+1.38%)
Dec 09, 2021 160.27 161.34 160.25 160.89 5,699 +0.39(+0.25%)
Dec 08, 2021 160.70 160.76 159.22 160.49 10,270 -0.48(-0.30%)
Dec 07, 2021 161.57 161.67 160.81 160.97 9,405 +0.33(+0.21%)
Dec 06, 2021 159.02 161.38 159.02 160.64 9,010 +2.61(+1.65%)
Dec 03, 2021 156.54 158.03 156.54 158.03 15,817 +1.81(+1.16%)
Dec 02, 2021 153.89 157.03 153.89 156.22 6,752 +2.54(+1.66%)
Dec 01, 2021 156.38 156.96 153.57 153.68 15,979 -0.84(-0.54%)
Nov 30, 2021 157.95 157.95 154.51 154.52 9,427 -4.47(-2.81%)
Nov 29, 2021 159.64 159.64 158.82 158.99 10,311 +0.18(+0.11%)
Nov 26, 2021 159.45 159.81 158.62 158.81 36,705 -2.04(-1.27%)
Nov 24, 2021 161.19 161.19 160.26 160.85 5,989 -0.72(-0.44%)
Nov 23, 2021 160.76 161.79 160.76 161.57 12,063 +1.14(+0.71%)
Nov 22, 2021 158.78 160.98 158.78 160.43 8,920 +1.68(+1.06%)
Nov 19, 2021 159.20 159.79 158.70 158.75 38,697 -0.56(-0.35%)
Nov 18, 2021 160.16 159.35 159.28 159.31 56,439 -1.18(-0.74%)
Nov 17, 2021 160.44 160.68 160.18 160.50 7,385 -0.38(-0.24%)
Nov 16, 2021 161.69 162.20 160.88 160.88 5,930 -0.92(-0.57%)
Nov 15, 2021 160.56 161.98 160.56 161.80 8,960 +1.39(+0.87%)
Nov 12, 2021 161.17 161.21 160.13 160.41 7,783 -0.04(-0.03%)
Nov 11, 2021 160.58 160.60 160.18 160.45 6,139 -0.18(-0.11%)
Nov 10, 2021 160.07 160.63 10,628 +0.67(+0.42%)
Nov 09, 2021 159.21 160.00 158.96 159.96 12,074 +0.67(+0.42%)
Nov 08, 2021 160.09 160.09 158.45 159.29 15,406 -0.85(-0.53%)
Nov 05, 2021 159.39 160.31 159.39 160.14 7,337 +1.05(+0.66%)
Nov 04, 2021 159.10 159.83 158.52 159.09 23,210 -0.50(-0.31%)
Nov 03, 2021 157.91 159.63 157.91 159.59 13,787 +1.71(+1.08%)
Nov 02, 2021 156.53 158.18 156.53 157.88 72,617 +1.02(+0.65%)
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.