S&P 500 EW Energy Invesco ETF (NY: RYE )

47.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 48.01 48.56 47.26 47.95 69,441 +0.77(+1.63%)
Dec 03, 2021 48.48 48.64 46.75 47.18 178,694 -0.47(-0.99%)
Dec 02, 2021 46.13 47.84 45.61 47.65 99,044 +1.46(+3.16%)
Dec 01, 2021 48.12 48.52 46.18 46.19 274,858 -0.75(-1.60%)
Nov 30, 2021 46.90 47.74 46.53 46.94 171,915 -1.28(-2.65%)
Nov 29, 2021 48.95 49.49 47.92 48.22 64,791 +0.43(+0.90%)
Nov 26, 2021 47.62 47.92 46.38 47.79 108,886 -2.46(-4.90%)
Nov 24, 2021 49.33 50.59 49.30 50.25 129,038 +0.63(+1.27%)
Nov 23, 2021 48.60 49.81 48.60 49.62 130,537 +1.78(+3.72%)
Nov 22, 2021 46.83 48.63 46.83 47.84 233,743 +0.92(+1.96%)
Nov 19, 2021 47.99 48.02 46.79 46.92 342,543 -2.11(-4.30%)
Nov 18, 2021 49.15 49.28 48.99 49.03 134,553 -0.10(-0.20%)
Nov 17, 2021 49.91 50.51 48.99 49.13 107,015 -1.20(-2.38%)
Nov 16, 2021 50.57 50.84 50.06 50.33 78,035 -0.02(-0.04%)
Nov 15, 2021 50.04 50.73 49.49 50.35 50,471 +0.25(+0.50%)
Nov 12, 2021 49.96 50.30 49.76 50.10 55,818 -0.06(-0.12%)
Nov 11, 2021 50.02 50.48 49.96 50.16 42,559 +0.34(+0.68%)
Nov 10, 2021 51.41 49.82 83,422 -1.74(-3.37%)
Nov 09, 2021 51.66 51.78 50.62 51.56 101,393 -0.06(-0.12%)
Nov 08, 2021 51.50 52.19 51.32 51.62 89,146 +0.56(+1.10%)
Nov 05, 2021 51.13 51.34 50.52 51.06 82,978 +0.74(+1.47%)
Nov 04, 2021 51.04 51.36 49.79 50.32 80,187 +0.05(+0.10%)
Nov 03, 2021 49.97 51.04 49.95 50.27 100,304 -0.34(-0.67%)
Nov 02, 2021 50.85 51.28 50.43 50.61 90,105 -0.37(-0.73%)
Nov 01, 2021 50.34 51.09 49.81 50.98 245,351 +1.17(+2.35%)
Oct 29, 2021 50.59 50.59 49.52 49.81 48,017 -0.68(-1.35%)
Oct 28, 2021 50.00 50.51 49.85 50.49 101,896 +0.37(+0.74%)
Oct 27, 2021 51.17 51.58 50.03 50.12 97,163 -1.75(-3.37%)
Oct 26, 2021 52.01 51.87 156,206 +0.15(+0.29%)
Oct 25, 2021 51.61 52.15 51.32 51.72 730,901 +0.77(+1.51%)
Oct 22, 2021 50.65 50.97 50.07 50.95 138,572 +0.63(+1.25%)
Oct 21, 2021 51.12 51.15 49.90 50.32 106,377 -1.06(-2.06%)
Oct 20, 2021 50.60 51.40 50.37 51.38 70,266 +0.37(+0.73%)
Oct 19, 2021 50.86 51.39 50.48 51.01 100,512 +0.37(+0.73%)
Oct 18, 2021 51.09 51.66 50.31 50.64 764,554 +0.15(+0.30%)
Oct 15, 2021 50.96 51.02 50.48 50.49 52,924 +0.16(+0.32%)
Oct 14, 2021 50.28 50.42 49.83 50.33 87,653 +0.69(+1.39%)
Oct 13, 2021 49.31 49.91 48.63 49.64 147,380 -0.16(-0.33%)
Oct 12, 2021 49.70 50.34 49.39 49.80 113,242 +0.10(+0.20%)
Oct 11, 2021 50.57 50.89 49.61 49.70 170,490 -0.03(-0.06%)
Oct 08, 2021 48.54 49.80 48.54 49.73 163,489 +1.73(+3.60%)
Oct 07, 2021 47.68 48.26 47.42 48.00 289,983 +0.46(+0.97%)
Oct 06, 2021 47.22 47.67 46.57 47.54 88,408 -0.49(-1.02%)
Oct 05, 2021 48.37 48.95 47.51 48.03 309,079 +0.39(+0.82%)
Oct 04, 2021 47.16 48.18 47.05 47.64 123,063 +1.07(+2.30%)
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.