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

77.73 +1.90 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 75.72 77.73 75.33 77.73 175,987 +1.90(+2.51%)
May 26, 2022 75.22 76.44 75.22 75.83 170,175 +1.15(+1.54%)
May 25, 2022 73.21 74.75 73.16 74.68 161,990 +1.64(+2.25%)
May 24, 2022 72.10 73.35 71.26 73.04 219,905 +0.13(+0.18%)
May 23, 2022 71.79 73.15 71.22 72.91 240,342 +2.02(+2.85%)
May 20, 2022 71.33 72.26 69.43 70.89 252,227 +0.22(+0.31%)
May 19, 2022 69.32 71.90 69.26 70.67 333,540 -0.32(-0.45%)
May 18, 2022 73.79 73.79 69.98 70.99 178,286 -2.24(-3.06%)
May 17, 2022 73.28 73.67 72.50 73.23 925,303 +0.94(+1.30%)
May 16, 2022 70.82 72.97 70.82 72.29 308,789 +1.75(+2.48%)
May 13, 2022 69.05 70.89 69.05 70.54 119,097 +2.89(+4.27%)
May 12, 2022 67.23 67.91 65.83 67.65 188,406 +0.06(+0.09%)
May 11, 2022 68.07 70.21 67.47 67.59 590,520 +0.82(+1.23%)
May 10, 2022 67.29 68.83 65.36 66.77 733,605 +0.50(+0.75%)
May 09, 2022 71.39 71.39 65.98 66.27 346,444 -6.54(-8.98%)
May 06, 2022 71.66 72.87 69.99 72.81 134,300 +2.16(+3.06%)
May 05, 2022 72.64 72.64 69.23 70.65 155,949 -1.41(-1.96%)
May 04, 2022 70.61 72.24 69.29 72.06 260,630 +2.92(+4.22%)
May 03, 2022 66.86 69.32 66.86 69.14 569,721 +2.59(+3.89%)
May 02, 2022 65.29 66.61 64.85 66.55 323,704 +0.76(+1.16%)
Apr 29, 2022 67.64 68.02 65.50 65.79 144,559 -1.59(-2.36%)
Apr 28, 2022 66.11 67.93 64.45 67.38 243,757 +1.86(+2.84%)
Apr 27, 2022 65.01 66.20 63.62 65.52 198,895 +1.02(+1.58%)
Apr 26, 2022 64.75 66.35 64.23 64.50 207,593 +0.13(+0.20%)
Apr 25, 2022 64.60 64.69 61.76 64.37 404,904 -2.39(-3.58%)
Apr 22, 2022 68.31 69.27 66.66 66.76 180,691 -1.99(-2.89%)
Apr 21, 2022 71.79 71.85 68.56 68.75 306,682 -2.32(-3.26%)
Apr 20, 2022 71.20 71.45 70.24 71.07 160,210 +0.39(+0.55%)
Apr 19, 2022 70.66 71.69 70.30 70.68 82,712 -0.46(-0.65%)
Apr 18, 2022 70.53 71.66 70.15 71.14 215,152 +1.21(+1.73%)
Apr 14, 2022 69.67 70.49 69.46 69.93 114,211 +0.10(+0.14%)
Apr 13, 2022 69.67 70.01 68.48 69.83 138,170 +1.13(+1.64%)
Apr 12, 2022 68.88 69.97 68.63 68.70 131,426 +0.93(+1.37%)
Apr 11, 2022 69.04 69.04 67.58 67.77 226,461 -1.92(-2.76%)
Apr 08, 2022 67.84 69.86 67.84 69.69 146,352 +2.24(+3.32%)
Apr 07, 2022 67.24 67.72 65.72 67.45 141,725 +0.65(+0.97%)
Apr 06, 2022 67.30 67.78 66.39 66.80 118,409 +0.14(+0.21%)
Apr 05, 2022 68.25 69.08 66.63 66.66 102,887 -1.42(-2.09%)
Apr 04, 2022 68.75 68.78 67.44 68.08 198,785 +0.03(+0.04%)
Apr 01, 2022 67.38 68.50 67.38 68.05 170,276 +0.70(+1.04%)
Mar 31, 2022 67.51 69.00 67.30 67.35 301,336 -0.76(-1.12%)
Mar 30, 2022 67.94 68.74 67.72 68.11 183,165 +0.86(+1.28%)
Mar 29, 2022 65.72 67.33 65.08 67.25 274,730 -0.05(-0.07%)
Mar 28, 2022 67.69 67.69 66.87 67.30 292,041 -1.74(-2.52%)
Mar 25, 2022 66.95 69.06 66.95 69.04 287,745 +1.71(+2.54%)
Mar 24, 2022 67.35 67.81 66.94 67.33 115,154 +0.17(+0.25%)
Mar 23, 2022 66.84 67.61 66.72 67.16 135,554 +1.31(+1.99%)
Mar 22, 2022 66.22 66.41 64.98 65.85 115,262 -0.51(-0.77%)
Mar 21, 2022 64.93 66.47 64.93 66.36 159,586 +2.35(+3.67%)
Mar 18, 2022 64.12 64.40 63.57 64.01 159,925 -0.07(-0.11%)
Mar 17, 2022 62.62 64.27 62.46 64.08 265,795 +2.79(+4.55%)
Mar 16, 2022 61.65 62.13 60.54 61.29 275,207 -0.26(-0.42%)
Mar 15, 2022 60.86 62.07 60.09 61.55 378,503 -1.62(-2.56%)
Mar 14, 2022 64.21 64.21 62.18 63.17 428,131 -2.13(-3.26%)
Mar 11, 2022 65.36 66.35 65.03 65.30 354,783 -0.83(-1.26%)
Mar 10, 2022 64.57 66.32 66.13 447,381 +2.11(+3.30%)
Mar 09, 2022 63.41 65.10 62.34 64.02 636,015 -1.52(-2.32%)
Mar 08, 2022 66.65 68.09 63.62 65.54 472,062 +0.38(+0.58%)
Mar 07, 2022 65.70 67.00 65.12 65.16 386,693 +0.37(+0.57%)
Mar 04, 2022 62.73 64.81 62.65 64.79 441,048 +2.05(+3.27%)
Mar 03, 2022 62.20 63.14 61.84 62.74 177,694 +0.01(+0.02%)
Mar 02, 2022 62.36 63.28 61.75 62.73 299,682 +1.42(+2.32%)
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.