S&P 500 EW Utilities Invesco ETF (NY: RYU )

103.42 USD +0.40 (+0.39%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 103.36 103.43 102.98 103.42 8,200 +0.40(+0.39%)
Oct 22, 2020 101.73 103.02 101.22 103.02 3,960 +1.47(+1.45%)
Oct 21, 2020 101.56 102.11 101.50 101.55 8,731 +0.05(+0.05%)
Oct 20, 2020 101.05 101.95 100.89 101.50 10,943 +0.74(+0.73%)
Oct 19, 2020 101.58 101.85 100.72 100.76 9,738 -0.70(-0.69%)
Oct 16, 2020 100.87 101.82 100.67 101.46 7,300 +0.92(+0.91%)
Oct 15, 2020 99.52 101.08 99.52 100.54 6,682 +0.12(+0.12%)
Oct 14, 2020 100.73 100.94 99.98 100.42 8,358 +0.01(+0.01%)
Oct 13, 2020 100.49 100.54 99.62 100.41 8,181 -0.64(-0.63%)
Oct 12, 2020 100.26 101.62 100.26 101.05 7,278 +0.72(+0.72%)
Oct 09, 2020 101.14 101.14 99.86 100.32 15,000 -0.22(-0.21%)
Oct 08, 2020 99.45 100.67 99.45 100.54 7,877 +1.78(+1.80%)
Oct 07, 2020 98.62 99.12 98.00 98.76 21,841 +0.35(+0.36%)
Oct 06, 2020 97.10 99.10 97.10 98.41 9,887 +1.08(+1.11%)
Oct 05, 2020 96.31 97.48 96.14 97.33 48,358 +0.90(+0.93%)
Oct 02, 2020 94.11 96.74 94.11 96.43 10,000 +1.47(+1.54%)
Oct 01, 2020 94.46 95.20 94.24 94.97 12,117 +0.61(+0.64%)
Sep 30, 2020 93.74 94.79 93.74 94.36 13,440 +0.99(+1.06%)
Sep 29, 2020 93.78 93.80 92.98 93.37 6,643 +0.08(+0.09%)
Sep 28, 2020 93.91 94.18 93.23 93.29 20,260 +0.07(+0.07%)
Sep 25, 2020 91.75 93.22 91.42 93.22 18,200 +1.57(+1.71%)
Sep 24, 2020 90.43 92.14 89.98 91.65 16,280 +1.10(+1.22%)
Sep 23, 2020 91.96 92.30 90.55 90.55 12,878 -1.42(-1.55%)
Sep 22, 2020 91.39 92.45 91.36 91.97 8,321 +0.62(+0.68%)
Sep 21, 2020 91.65 91.71 90.21 91.35 12,343 -1.50(-1.62%)
Sep 18, 2020 94.82 94.82 92.85 92.85 10,200 -1.68(-1.78%)
Sep 17, 2020 94.73 94.90 93.93 94.53 8,798 -0.78(-0.82%)
Sep 16, 2020 94.59 95.99 94.59 95.32 8,950 +0.63(+0.66%)
Sep 15, 2020 95.33 96.24 94.20 94.69 17,723 -0.13(-0.14%)
Sep 14, 2020 94.13 95.20 94.13 94.82 10,192 +1.12(+1.20%)
Sep 11, 2020 93.42 93.87 92.95 93.70 7,600 +0.06(+0.06%)
Sep 10, 2020 94.05 94.56 93.57 93.64 8,438 -1.54(-1.62%)
Sep 09, 2020 94.74 96.24 94.74 95.18 6,418 +1.10(+1.17%)
Sep 08, 2020 94.98 94.98 93.40 94.08 7,866 -0.92(-0.97%)
Sep 04, 2020 95.89 95.89 93.92 95.00 10,200 -0.47(-0.49%)
Sep 03, 2020 96.95 97.42 94.66 95.47 27,027 -1.06(-1.10%)
Sep 02, 2020 94.01 96.69 93.80 96.53 8,907 +2.81(+3.00%)
Sep 01, 2020 95.06 95.06 93.54 93.72 32,893 -1.23(-1.29%)
Aug 31, 2020 94.47 95.24 94.47 94.95 20,258 +0.30(+0.32%)
Aug 28, 2020 94.58 94.65 93.67 94.65 20,400 +0.26(+0.28%)
Aug 27, 2020 94.21 94.66 93.74 94.39 8,497 +0.50(+0.54%)
Aug 26, 2020 93.50 94.20 93.50 93.88 10,866 -1.29(-1.35%)
Aug 25, 2020 96.00 96.00 94.94 95.17 15,337 -0.82(-0.86%)
Aug 24, 2020 95.45 96.09 94.65 95.99 10,457 +0.83(+0.88%)
Aug 21, 2020 95.04 95.30 94.31 95.16 8,100 -0.03(-0.03%)
Aug 20, 2020 95.47 95.81 94.97 95.19 13,977 -0.82(-0.86%)
Aug 19, 2020 96.73 96.73 95.89 96.01 10,978 -0.33(-0.34%)
Aug 18, 2020 96.75 97.00 96.00 96.34 11,951 -0.46(-0.48%)
Aug 17, 2020 97.42 97.69 96.65 96.80 9,151 -0.22(-0.22%)
Aug 14, 2020 97.78 97.78 96.95 97.02 7,600 -0.72(-0.74%)
Aug 13, 2020 97.29 97.89 97.22 97.74 12,117 -0.08(-0.08%)
Aug 12, 2020 97.04 98.53 97.04 97.82 53,821 +1.15(+1.19%)
Aug 11, 2020 99.10 99.38 96.55 96.67 34,494 -2.21(-2.24%)
Aug 10, 2020 98.68 99.11 98.62 98.88 9,300 +0.47(+0.48%)
Aug 07, 2020 96.45 98.67 96.45 98.41 14,100 +1.71(+1.77%)
Aug 06, 2020 95.69 96.71 95.49 96.71 11,546 +1.00(+1.04%)
Aug 05, 2020 97.38 97.38 95.37 95.71 7,414 -1.28(-1.32%)
Aug 04, 2020 96.26 97.64 96.26 96.99 36,302 +0.61(+0.63%)
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.