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

161.47 USD +1.09 (+0.68%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 160.67 161.65 160.67 161.47 9,032 +1.09(+0.68%)
Apr 15, 2021 159.30 160.39 159.30 160.38 15,063 +1.56(+0.98%)
Apr 14, 2021 159.27 159.27 158.35 158.82 6,406 -0.44(-0.27%)
Apr 13, 2021 159.33 159.76 159.06 159.26 8,146 -0.39(-0.25%)
Apr 12, 2021 158.89 159.83 158.89 159.65 121,165 +1.16(+0.73%)
Apr 09, 2021 159.29 159.29 157.60 158.49 8,400 -0.70(-0.44%)
Apr 08, 2021 158.91 159.19 158.83 159.19 14,597 -0.14(-0.09%)
Apr 07, 2021 159.90 160.00 159.12 159.33 10,485 -0.58(-0.36%)
Apr 06, 2021 159.10 160.61 159.10 159.90 17,425 +0.52(+0.33%)
Apr 05, 2021 157.93 159.89 157.93 159.38 9,425 +1.90(+1.21%)
Apr 01, 2021 156.60 157.98 155.96 157.48 30,800 -0.38(-0.24%)
Mar 31, 2021 159.19 159.35 157.80 157.86 7,209 -1.22(-0.76%)
Mar 30, 2021 160.41 160.56 158.85 159.08 19,727 -1.33(-0.83%)
Mar 29, 2021 158.63 160.55 158.63 160.41 8,522 +1.70(+1.07%)
Mar 26, 2021 156.26 158.74 156.24 158.71 10,200 +2.37(+1.52%)
Mar 25, 2021 154.37 156.49 154.37 156.34 8,412 +1.82(+1.18%)
Mar 24, 2021 155.13 155.23 154.50 154.52 10,604 -1.12(-0.72%)
Mar 23, 2021 155.31 156.23 155.31 155.64 28,455 -0.17(-0.11%)
Mar 22, 2021 153.82 155.80 153.82 155.80 13,852 +0.52(+0.34%)
Mar 19, 2021 155.13 155.90 155.13 155.28 4,800 +0.45(+0.29%)
Mar 18, 2021 155.12 155.24 154.35 154.83 7,513 -0.55(-0.36%)
Mar 17, 2021 154.79 155.75 154.79 155.39 4,014 -0.13(-0.08%)
Mar 16, 2021 155.47 155.88 155.46 155.52 12,051 +0.10(+0.07%)
Mar 15, 2021 154.49 155.42 154.49 155.42 8,984 +0.83(+0.54%)
Mar 12, 2021 153.54 154.64 153.54 154.59 17,500 +1.46(+0.96%)
Mar 11, 2021 153.65 154.05 153.09 153.13 9,690 -0.42(-0.27%)
Mar 10, 2021 151.42 153.96 151.10 153.55 19,925 +2.10(+1.38%)
Mar 09, 2021 152.55 152.74 151.45 151.45 8,022 -0.17(-0.11%)
Mar 08, 2021 151.07 153.05 151.07 151.62 5,126 +0.77(+0.51%)
Mar 05, 2021 147.98 151.20 147.98 150.85 9,900 +3.53(+2.40%)
Mar 04, 2021 148.31 149.89 146.90 147.32 79,618 -0.79(-0.53%)
Mar 03, 2021 147.81 148.98 147.80 148.11 13,631 -0.05(-0.03%)
Mar 02, 2021 148.12 149.21 148.05 148.16 20,525 +0.09(+0.06%)
Mar 01, 2021 148.12 149.27 148.06 148.07 14,876 +1.05(+0.71%)
Feb 26, 2021 149.47 149.47 147.02 147.02 11,500 -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%)
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.