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

39.38 USD -0.48 (-1.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 40.16 40.16 39.25 39.38 48,300 -0.48(-1.20%)
Apr 15, 2021 40.35 40.35 39.64 39.86 45,970 -0.35(-0.87%)
Apr 14, 2021 39.42 40.89 39.42 40.21 94,915 +1.22(+3.13%)
Apr 13, 2021 39.04 39.28 38.76 38.99 68,644 -0.13(-0.33%)
Apr 12, 2021 39.81 40.12 38.96 39.12 60,049 -0.37(-0.94%)
Apr 09, 2021 39.92 40.18 39.30 39.49 50,700 -0.38(-0.95%)
Apr 08, 2021 40.17 40.17 39.34 39.87 156,079 -0.60(-1.48%)
Apr 07, 2021 40.34 40.72 40.20 40.47 41,287 +0.14(+0.35%)
Apr 06, 2021 40.56 41.30 40.30 40.33 58,936 -0.08(-0.20%)
Apr 05, 2021 41.78 41.78 40.12 40.41 54,982 -1.37(-3.28%)
Apr 01, 2021 40.62 41.78 40.42 41.78 115,800 +1.51(+3.75%)
Mar 31, 2021 40.63 40.63 40.07 40.27 56,537 -0.22(-0.54%)
Mar 30, 2021 40.46 40.82 40.00 40.49 265,777 -0.26(-0.64%)
Mar 29, 2021 41.13 41.13 40.31 40.75 33,610 -0.72(-1.74%)
Mar 26, 2021 41.04 41.47 40.66 41.47 65,900 +1.15(+2.85%)
Mar 25, 2021 39.40 40.46 38.67 40.32 100,263 +0.16(+0.40%)
Mar 24, 2021 40.21 40.87 40.12 40.16 118,354 +0.99(+2.52%)
Mar 23, 2021 39.09 40.19 38.97 39.17 128,859 -0.95(-2.36%)
Mar 22, 2021 40.68 40.68 39.96 40.12 141,972 -0.74(-1.81%)
Mar 19, 2021 40.79 41.47 40.13 40.86 155,900 +0.24(+0.59%)
Mar 18, 2021 42.52 42.52 40.40 40.62 67,927 -2.29(-5.34%)
Mar 17, 2021 42.36 42.97 41.84 42.91 48,753 +0.52(+1.23%)
Mar 16, 2021 43.26 43.26 42.18 42.39 63,837 -1.56(-3.55%)
Mar 15, 2021 44.17 44.18 43.25 43.95 161,566 -0.20(-0.45%)
Mar 12, 2021 44.58 44.61 43.82 44.15 74,700 -0.15(-0.34%)
Mar 11, 2021 44.34 45.04 43.96 44.30 84,564 +0.39(+0.89%)
Mar 10, 2021 42.83 44.10 42.83 43.91 76,642 +1.11(+2.59%)
Mar 09, 2021 43.91 44.38 42.80 42.80 78,943 -1.40(-3.17%)
Mar 08, 2021 44.91 45.07 43.69 44.20 233,782 -0.12(-0.27%)
Mar 05, 2021 44.03 44.41 42.50 44.32 182,000 +1.91(+4.50%)
Mar 04, 2021 41.87 43.22 41.35 42.41 333,819 +1.01(+2.44%)
Mar 03, 2021 41.06 42.45 41.06 41.40 133,974 +0.68(+1.67%)
Mar 02, 2021 41.14 41.56 40.72 40.72 48,568 -0.35(-0.85%)
Mar 01, 2021 41.03 41.41 40.89 41.07 175,916 +1.00(+2.50%)
Feb 26, 2021 40.15 40.49 38.56 40.07 60,000 -0.84(-2.05%)
Feb 25, 2021 42.25 42.25 40.58 40.91 61,463 -0.97(-2.31%)
Feb 24, 2021 40.69 42.14 40.43 41.88 75,018 +1.54(+3.81%)
Feb 23, 2021 39.91 40.45 38.00 40.34 77,812 +0.81(+2.05%)
Feb 22, 2021 38.30 40.25 38.30 39.53 45,949 +1.35(+3.54%)
Feb 19, 2021 37.43 38.27 37.43 38.18 30,200 +0.96(+2.58%)
Feb 18, 2021 38.21 38.21 37.13 37.22 40,444 -1.18(-3.07%)
Feb 17, 2021 38.19 38.65 37.66 38.40 39,906 +0.34(+0.89%)
Feb 16, 2021 37.89 38.49 37.69 38.06 38,275 +1.06(+2.86%)
Feb 12, 2021 35.90 37.01 35.90 37.00 39,500 +0.73(+2.01%)
Feb 11, 2021 36.77 36.77 35.50 36.27 68,928 -0.60(-1.63%)
Feb 10, 2021 36.20 36.88 35.97 36.87 32,212 +0.88(+2.45%)
Feb 09, 2021 36.30 36.30 35.57 35.99 37,078 -0.54(-1.48%)
Feb 08, 2021 35.55 36.71 35.35 36.53 60,043 +1.69(+4.85%)
Feb 05, 2021 35.53 35.68 34.81 34.84 48,200 -0.17(-0.49%)
Feb 04, 2021 34.90 35.04 34.20 35.01 54,762 +0.32(+0.92%)
Feb 03, 2021 33.20 34.69 33.20 34.69 76,965 +1.71(+5.18%)
Feb 02, 2021 33.69 33.87 32.98 32.98 124,277 +0.32(+0.98%)
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.