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

56.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 54.94 56.37 54.94 56.34 175,167 +1.55(+2.83%)
Jan 13, 2022 55.20 55.75 54.59 54.79 144,248 -0.33(-0.60%)
Jan 12, 2022 55.18 55.41 54.66 55.12 158,816 +0.33(+0.60%)
Jan 11, 2022 53.44 54.91 52.85 54.79 288,982 +1.95(+3.69%)
Jan 10, 2022 53.10 53.24 52.07 52.84 254,839 -0.28(-0.53%)
Jan 07, 2022 52.66 53.18 52.31 53.12 328,403 +0.77(+1.47%)
Jan 06, 2022 52.33 52.68 51.51 52.35 207,443 +1.40(+2.75%)
Jan 05, 2022 52.02 52.39 50.93 50.95 187,975 -0.49(-0.95%)
Jan 04, 2022 50.04 51.67 50.04 51.44 283,081 +2.00(+4.05%)
Jan 03, 2022 47.96 49.47 47.96 49.44 232,146 +1.67(+3.50%)
Dec 31, 2021 47.63 48.05 47.51 47.77 40,273 +0.07(+0.15%)
Dec 30, 2021 48.26 48.54 47.66 47.70 55,688 -0.43(-0.89%)
Dec 29, 2021 48.33 48.61 47.97 48.13 67,785 -0.29(-0.60%)
Dec 28, 2021 48.62 48.92 48.11 48.42 54,445 +0.02(+0.04%)
Dec 27, 2021 46.92 48.42 46.50 48.40 57,399 +1.28(+2.72%)
Dec 23, 2021 47.25 47.75 47.11 47.12 48,818 +0.03(+0.06%)
Dec 22, 2021 46.77 47.46 46.35 47.09 55,240 +0.29(+0.62%)
Dec 21, 2021 45.89 46.92 45.88 46.80 89,454 +1.65(+3.65%)
Dec 20, 2021 44.76 45.19 44.00 45.15 255,605 -1.16(-2.50%)
Dec 17, 2021 46.83 46.91 45.76 46.31 53,599 -0.93(-1.97%)
Dec 16, 2021 47.45 48.44 47.12 47.24 78,979 +0.27(+0.57%)
Dec 15, 2021 47.09 47.20 45.67 46.97 118,811 -0.14(-0.30%)
Dec 14, 2021 47.03 48.00 46.98 47.11 85,273 -0.45(-0.95%)
Dec 13, 2021 48.89 48.89 47.31 47.56 79,655 -1.65(-3.35%)
Dec 10, 2021 49.17 49.27 48.14 49.21 62,898 +0.48(+0.99%)
Dec 09, 2021 49.01 49.07 48.46 48.73 48,768 -0.68(-1.38%)
Dec 08, 2021 49.71 49.92 49.33 49.41 63,996 -0.06(-0.12%)
Dec 07, 2021 48.89 50.01 48.81 49.47 74,869 +1.52(+3.17%)
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 49.13 106,319 -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%)
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.