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

169.05 +0.14 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 169.58 169.77 167.33 169.05 18,362 +0.14(+0.08%)
Feb 02, 2023 169.67 169.79 168.37 168.91 59,732 -1.40(-0.82%)
Feb 01, 2023 168.98 171.24 168.83 170.31 28,452 +0.84(+0.50%)
Jan 31, 2023 168.56 169.48 167.65 169.47 34,142 +1.75(+1.04%)
Jan 30, 2023 167.05 168.83 167.05 167.72 13,487 +0.23(+0.14%)
Jan 27, 2023 168.20 168.20 166.56 167.49 32,282 -0.58(-0.35%)
Jan 26, 2023 169.41 169.41 167.63 168.07 11,419 -0.94(-0.56%)
Jan 25, 2023 168.30 169.03 167.09 169.01 49,352 +0.55(+0.33%)
Jan 24, 2023 168.38 168.46 167.18 168.46 14,728 +0.59(+0.35%)
Jan 23, 2023 167.57 168.58 167.18 167.87 39,502 +0.65(+0.39%)
Jan 20, 2023 166.29 167.22 165.12 167.22 34,545 +1.27(+0.77%)
Jan 19, 2023 166.62 167.08 165.95 165.95 19,904 -1.25(-0.75%)
Jan 18, 2023 172.76 172.76 167.02 167.20 181,745 -5.11(-2.97%)
Jan 17, 2023 172.08 173.76 172.08 172.31 221,723 +0.34(+0.20%)
Jan 13, 2023 170.27 171.97 170.27 171.97 20,169 +0.86(+0.50%)
Jan 12, 2023 172.30 172.33 170.62 171.11 14,496 -1.22(-0.71%)
Jan 11, 2023 172.31 173.11 171.34 172.33 10,631 +0.34(+0.20%)
Jan 10, 2023 172.06 172.79 171.73 171.99 9,054 -0.36(-0.21%)
Jan 09, 2023 174.20 174.75 172.35 172.35 18,555 -1.51(-0.87%)
Jan 06, 2023 171.13 174.35 171.13 173.85 22,551 +4.02(+2.37%)
Jan 05, 2023 171.09 171.09 169.22 169.83 14,476 -1.10(-0.64%)
Jan 04, 2023 170.29 171.77 169.86 170.93 20,202 +0.85(+0.50%)
Jan 03, 2023 171.17 171.17 168.69 170.08 9,174 -0.43(-0.25%)
Dec 30, 2022 171.27 171.27 169.41 170.51 30,000 -0.78(-0.46%)
Dec 29, 2022 171.73 171.83 171.15 171.29 9,313 +0.57(+0.33%)
Dec 28, 2022 173.42 173.63 170.66 170.72 16,295 -2.21(-1.28%)
Dec 27, 2022 172.54 173.20 172.08 172.93 10,360 +0.89(+0.52%)
Dec 23, 2022 171.58 172.09 170.94 172.04 19,822 +0.77(+0.45%)
Dec 22, 2022 170.57 171.27 169.65 171.27 13,766 -0.05(-0.03%)
Dec 21, 2022 171.14 171.87 170.80 171.32 21,813 +1.33(+0.78%)
Dec 20, 2022 169.41 170.39 168.97 169.99 13,600 -0.23(-0.14%)
Dec 19, 2022 171.16 171.83 169.34 170.22 12,748 -0.13(-0.08%)
Dec 16, 2022 170.50 170.72 168.95 170.35 13,038 -0.86(-0.50%)
Dec 15, 2022 172.32 172.80 170.14 171.21 24,987 -2.82(-1.62%)
Dec 14, 2022 174.29 175.45 173.24 174.03 12,648 +0.02(+0.01%)
Dec 13, 2022 176.96 176.96 173.16 174.01 14,703 -0.42(-0.24%)
Dec 12, 2022 173.40 174.44 172.35 174.43 21,169 +1.81(+1.05%)
Dec 09, 2022 174.38 174.38 172.56 172.63 14,167 -1.79(-1.03%)
Dec 08, 2022 174.11 174.41 173.54 174.41 16,452 +0.77(+0.45%)
Dec 07, 2022 173.17 173.74 172.96 173.64 36,199 +1.02(+0.59%)
Dec 06, 2022 174.20 174.28 171.85 172.62 21,994 -1.30(-0.75%)
Dec 05, 2022 175.16 175.16 173.60 173.92 35,110 -2.17(-1.23%)
Dec 02, 2022 174.51 176.08 173.96 176.08 19,316 +1.15(+0.66%)
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.