S&P 500 EW Consumer Discretionary Invesco ETF (NY: RCD )

150.02 USD -1.55 (-1.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 152.53 152.53 148.77 150.02 99,720 -1.55(-1.02%)
Dec 02, 2021 148.32 152.11 148.12 151.57 85,372 +4.33(+2.94%)
Dec 01, 2021 152.44 153.95 147.07 147.24 474,818 -2.61(-1.74%)
Nov 30, 2021 152.82 152.82 149.04 149.85 292,627 -3.82(-2.49%)
Nov 29, 2021 154.69 155.49 152.74 153.67 188,054 +0.48(+0.31%)
Nov 26, 2021 154.16 154.16 151.43 153.19 52,064 -5.03(-3.18%)
Nov 24, 2021 157.68 158.41 156.52 158.22 42,032 -0.66(-0.42%)
Nov 23, 2021 158.77 159.15 157.32 158.88 44,696 -0.32(-0.20%)
Nov 22, 2021 159.55 160.57 158.67 159.20 29,349 +0.24(+0.15%)
Nov 19, 2021 159.24 160.08 158.55 158.96 28,452 -0.81(-0.51%)
Nov 18, 2021 160.77 159.77 159.54 159.77 15,511 -0.18(-0.11%)
Nov 17, 2021 160.57 160.88 159.20 159.95 70,822 -0.60(-0.37%)
Nov 16, 2021 159.83 161.12 159.61 160.55 491,138 +1.03(+0.65%)
Nov 15, 2021 159.50 160.35 159.39 159.52 358,859 +0.53(+0.33%)
Nov 12, 2021 158.83 159.12 158.24 158.99 52,869 +0.85(+0.54%)
Nov 11, 2021 158.57 158.81 158.01 158.14 15,271 +0.44(+0.28%)
Nov 10, 2021 158.65 157.70 73,133 -1.78(-1.12%)
Nov 09, 2021 159.88 160.37 158.73 159.48 34,534 +0.06(+0.04%)
Nov 08, 2021 160.55 160.82 159.35 159.42 37,927 -0.73(-0.46%)
Nov 05, 2021 159.65 161.48 159.63 160.15 53,763 +2.79(+1.77%)
Nov 04, 2021 158.12 159.03 157.10 157.36 66,106 +0.15(+0.10%)
Nov 03, 2021 154.76 157.39 154.76 157.21 52,625 +2.41(+1.56%)
Nov 02, 2021 155.35 155.35 154.12 154.80 23,242 -0.61(-0.39%)
Nov 01, 2021 153.93 155.51 153.03 155.41 23,724 +2.38(+1.56%)
Oct 29, 2021 152.63 153.39 152.15 153.03 31,753 -0.08(-0.05%)
Oct 28, 2021 152.64 153.11 152.05 153.11 16,873 +1.33(+0.88%)
Oct 27, 2021 153.11 153.12 151.78 151.78 20,175 -1.00(-0.65%)
Oct 26, 2021 154.27 152.78 1,335,007 -0.40(-0.26%)
Oct 25, 2021 152.77 153.36 152.30 153.18 24,275 +0.83(+0.54%)
Oct 22, 2021 152.76 153.00 151.74 152.35 9,603 -0.34(-0.22%)
Oct 21, 2021 150.77 152.83 150.77 152.69 57,606 +1.89(+1.25%)
Oct 20, 2021 150.84 151.82 150.66 150.80 61,054 +0.31(+0.21%)
Oct 19, 2021 151.98 151.98 150.43 150.49 18,587 -0.81(-0.54%)
Oct 18, 2021 150.14 151.36 149.39 151.30 253,802 +0.84(+0.56%)
Oct 15, 2021 151.50 151.53 150.39 150.46 55,621 +0.43(+0.29%)
Oct 14, 2021 149.31 150.33 149.31 150.03 17,600 +1.95(+1.32%)
Oct 13, 2021 148.60 148.60 146.94 148.08 27,229 +0.15(+0.10%)
Oct 12, 2021 146.97 148.36 146.97 147.93 10,932 +1.65(+1.13%)
Oct 11, 2021 147.00 147.91 146.28 146.28 30,382 -0.65(-0.44%)
Oct 08, 2021 148.10 148.11 146.87 146.93 16,059 -0.89(-0.60%)
Oct 07, 2021 147.19 148.82 147.19 147.82 21,275 +2.23(+1.53%)
Oct 06, 2021 144.61 145.59 144.01 145.59 26,558 -0.57(-0.39%)
Oct 05, 2021 146.14 147.64 145.61 146.16 26,758 +0.94(+0.65%)
Oct 04, 2021 146.19 147.38 145.22 145.22 556,954 -1.48(-1.01%)
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.