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

147.02 USD -2.06 (-1.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 149.47 149.47 147.02 147.02 11,576 -2.06(-1.38%)
Feb 25, 2021 150.60 151.52 149.08 149.08 30,705 -1.78(-1.18%)
Feb 24, 2021 150.43 150.96 150.39 150.86 8,985 +0.15(+0.10%)
Feb 23, 2021 150.35 150.99 149.87 150.71 10,830 +0.50(+0.33%)
Feb 22, 2021 149.42 150.37 149.23 150.22 34,701 +0.54(+0.36%)
Feb 19, 2021 151.51 151.51 149.68 149.68 9,400 -2.06(-1.36%)
Feb 18, 2021 149.73 152.11 149.73 151.74 21,417 +0.77(+0.51%)
Feb 17, 2021 149.51 150.97 149.51 150.97 16,699 +0.82(+0.55%)
Feb 16, 2021 151.08 151.08 149.74 150.15 7,479 -0.90(-0.60%)
Feb 12, 2021 150.32 151.05 150.21 151.05 8,700 +0.47(+0.31%)
Feb 11, 2021 151.48 151.48 150.12 150.58 15,716 -1.36(-0.89%)
Feb 10, 2021 152.20 152.34 151.48 151.94 11,380 +0.43(+0.29%)
Feb 09, 2021 151.45 151.73 151.22 151.50 5,782 +0.13(+0.08%)
Feb 08, 2021 151.51 151.51 150.52 151.38 17,785 +0.68(+0.45%)
Feb 05, 2021 150.18 151.17 150.18 150.70 10,300 +1.26(+0.84%)
Feb 04, 2021 148.30 149.68 148.30 149.44 19,233 +0.55(+0.37%)
Feb 03, 2021 148.14 149.04 147.44 148.89 14,527 +0.40(+0.27%)
Feb 02, 2021 147.60 149.45 147.60 148.49 18,158 +0.72(+0.49%)
Feb 01, 2021 148.30 148.56 147.14 147.77 22,922 -0.17(-0.11%)
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 151.16 153.10 150.49 153.01 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 150.71 150.71 150.14 150.26 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 149.92 150.21 149.21 150.21 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(-0.36%)
Dec 08, 2020 150.82 152.66 150.82 152.51 5,089 +0.96(+0.64%)
Dec 07, 2020 151.91 152.18 151.25 151.54 6,822 -0.62(-0.41%)
Dec 04, 2020 151.54 152.17 151.26 152.17 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%)
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.