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

62.21 +0.71 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 61.99 62.48 59.94 62.21 391,737 +0.71(+1.15%)
Jun 30, 2022 61.54 63.05 60.87 61.50 257,161 -1.17(-1.87%)
Jun 29, 2022 66.05 66.38 62.52 62.67 272,879 -2.47(-3.79%)
Jun 28, 2022 64.88 66.16 64.12 65.14 245,916 +1.88(+2.97%)
Jun 27, 2022 61.81 63.62 61.81 63.26 162,606 +2.19(+3.59%)
Jun 24, 2022 61.35 62.70 60.62 61.07 393,373 +0.59(+0.98%)
Jun 23, 2022 63.30 63.67 59.59 60.48 520,931 -2.41(-3.83%)
Jun 22, 2022 62.21 64.05 61.89 62.89 451,018 -2.71(-4.13%)
Jun 21, 2022 64.30 66.13 64.30 65.60 221,231 +2.43(+3.85%)
Jun 17, 2022 66.50 66.79 62.19 63.17 416,381 -3.59(-5.38%)
Jun 16, 2022 69.60 69.80 66.27 66.76 508,338 -4.74(-6.63%)
Jun 15, 2022 73.06 73.39 70.27 71.50 159,109 -1.60(-2.19%)
Jun 14, 2022 74.77 75.57 72.08 73.10 289,177 -0.01(-0.01%)
Jun 13, 2022 74.95 74.97 71.68 73.11 421,415 -4.39(-5.66%)
Jun 10, 2022 78.30 79.01 76.48 77.50 257,761 -1.55(-1.96%)
Jun 09, 2022 80.37 80.57 79.00 79.05 217,587 -1.86(-2.30%)
Jun 08, 2022 81.55 82.02 80.47 80.91 237,672 -0.36(-0.44%)
Jun 07, 2022 78.81 81.28 78.76 81.27 168,480 +2.30(+2.91%)
Jun 06, 2022 79.46 79.49 78.41 78.97 138,664 +0.04(+0.05%)
Jun 03, 2022 77.90 79.12 77.87 78.93 228,134 +1.03(+1.32%)
Jun 02, 2022 77.58 78.59 77.15 77.90 221,066 -0.20(-0.26%)
Jun 01, 2022 77.75 78.58 76.70 78.10 304,724 +1.46(+1.91%)
May 31, 2022 78.99 79.58 76.25 76.64 316,202 -1.09(-1.41%)
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%)
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.