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

167.52 +0.33 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.29 150.79 147.94 147.94 19,900 -3.05(-2.02%)
Jan 28, 2021 152.33 154.04 150.99 150.99 7,852 -1.65(-1.08%)
Jan 27, 2021 151.94 155.20 151.94 152.64 17,702 -0.38(-0.25%)
Jan 26, 2021 151.16 153.09 150.49 153.01 17,822 +2.16(+1.43%)
Jan 25, 2021 148.73 152.28 148.73 150.85 19,627 +1.61(+1.08%)
Jan 22, 2021 148.56 149.55 148.46 149.24 22,700 +0.22(+0.15%)
Jan 21, 2021 149.00 149.14 148.66 149.02 10,209 -0.38(-0.25%)
Jan 20, 2021 148.79 149.44 148.12 149.40 13,974 +0.34(+0.23%)
Jan 19, 2021 150.04 150.04 148.93 149.06 11,106 -0.52(-0.35%)
Jan 15, 2021 148.91 150.01 148.80 149.58 14,300 +0.11(+0.07%)
Jan 14, 2021 150.04 150.04 149.08 149.47 57,741 -0.09(-0.06%)
Jan 13, 2021 148.80 149.99 148.80 149.56 38,167 +0.55(+0.37%)
Jan 12, 2021 150.04 150.04 148.71 149.01 6,814 -0.74(-0.50%)
Jan 11, 2021 150.37 150.74 149.56 149.75 164,174 -1.28(-0.85%)
Jan 08, 2021 150.69 151.03 150.02 151.03 17,900 +0.37(+0.25%)
Jan 07, 2021 151.26 151.80 150.40 150.66 7,554 -0.28(-0.19%)
Jan 06, 2021 149.98 151.89 149.98 150.94 10,811 +0.86(+0.57%)
Jan 05, 2021 150.24 150.36 149.56 150.08 7,028 -0.02(-0.01%)
Jan 04, 2021 151.53 151.53 148.60 150.10 17,996 -1.24(-0.82%)
Dec 31, 2020 151.34 151.34 151.34 12,245 +1.08(+0.72%)
Dec 30, 2020 150.72 150.72 150.14 150.26 12,245 -0.20(-0.13%)
Dec 29, 2020 151.49 151.53 150.31 150.46 10,321 -0.42(-0.28%)
Dec 28, 2020 150.72 151.26 150.43 150.88 9,495 +0.67(+0.45%)
Dec 24, 2020 149.92 150.21 149.22 150.21 6,400 +0.15(+0.10%)
Dec 23, 2020 149.85 150.26 149.47 150.06 8,622 +1.47(+0.99%)
Dec 22, 2020 149.26 149.46 148.50 148.59 12,066 -1.04(-0.70%)
Dec 21, 2020 149.50 149.73 148.23 149.63 9,125 -2.44(-1.60%)
Dec 18, 2020 151.90 152.10 151.23 152.07 7,800 -0.10(-0.06%)
Dec 17, 2020 151.37 152.20 151.37 152.16 10,988 +1.12(+0.74%)
Dec 16, 2020 150.87 151.60 150.45 151.04 9,410 +0.28(+0.19%)
Dec 15, 2020 151.18 151.42 150.68 150.76 6,458 -0.07(-0.05%)
Dec 14, 2020 151.99 152.53 150.65 150.83 9,061 -0.46(-0.30%)
Dec 11, 2020 150.33 151.62 150.33 151.29 6,000 -0.02(-0.01%)
Dec 10, 2020 151.33 151.49 151.03 151.31 7,116 -0.64(-0.42%)
Dec 09, 2020 152.90 152.90 151.56 151.95 5,461 -0.56(-0.37%)
Dec 08, 2020 150.82 152.66 150.82 152.51 5,089 +0.96(+0.64%)
Dec 07, 2020 151.91 152.19 151.25 151.54 6,822 -0.62(-0.41%)
Dec 04, 2020 151.54 152.16 151.26 152.16 8,600 +1.29(+0.86%)
Dec 03, 2020 149.93 151.14 149.93 150.87 7,842 +1.21(+0.81%)
Dec 02, 2020 150.98 151.04 149.45 149.66 15,279 -1.63(-1.08%)
Dec 01, 2020 150.80 151.40 150.48 151.29 4,879 +1.43(+0.95%)
Nov 30, 2020 149.88 149.91 148.82 149.86 11,582 -0.06(-0.04%)
Nov 27, 2020 150.02 150.02 149.50 149.92 6,500 +0.14(+0.09%)
Nov 25, 2020 149.85 150.42 149.73 149.78 12,400 -0.20(-0.13%)
Nov 24, 2020 149.13 150.39 149.13 149.98 12,993 +1.52(+1.02%)
Nov 23, 2020 148.36 148.97 147.90 148.46 16,609 +0.30(+0.20%)
Nov 20, 2020 149.23 149.23 147.97 148.16 10,800 -1.18(-0.79%)
Nov 19, 2020 148.93 149.38 148.24 149.34 8,562 -0.03(-0.02%)
Nov 18, 2020 151.84 152.04 149.28 149.37 16,304 -1.94(-1.28%)
Nov 17, 2020 151.17 152.05 150.88 151.31 12,521 -1.32(-0.87%)
Nov 16, 2020 151.43 152.63 151.01 152.63 9,623 +1.98(+1.31%)
Nov 13, 2020 148.66 150.72 148.66 150.65 7,800 +2.50(+1.69%)
Nov 12, 2020 148.68 148.69 146.98 148.15 68,002 -0.73(-0.49%)
Nov 11, 2020 148.72 149.42 147.55 148.88 10,561 +1.00(+0.68%)
Nov 10, 2020 145.31 148.15 145.07 147.88 16,440 +2.89(+1.99%)
Nov 09, 2020 148.81 149.51 144.99 144.99 16,409 +0.23(+0.16%)
Nov 06, 2020 145.22 145.22 143.97 144.76 21,600 +0.59(+0.41%)
Nov 05, 2020 144.53 145.33 144.07 144.17 13,972 +1.24(+0.87%)
Nov 04, 2020 143.83 145.12 142.93 142.93 3,942 -0.54(-0.38%)
Nov 03, 2020 142.97 144.23 142.41 143.47 6,966 +2.75(+1.96%)
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.