NYSEArca - Delayed Quote USD

Invesco S&P 500 Equal Weight Energy ETF (RYE)

66.61 +0.11 (+0.17%)
At close: June 6 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 83.97 84.07 83.12 83.89 83.89 65,006
Apr 25, 2024 83.74 84.54 83.20 84.28 84.28 50,184
Apr 24, 2024 83.23 83.86 82.99 83.81 83.81 24,360
Apr 23, 2024 82.84 83.70 82.38 83.61 83.61 33,457
Apr 22, 2024 82.36 83.75 81.59 83.13 83.13 71,553
Apr 19, 2024 81.97 83.02 81.97 82.60 82.60 33,979
Apr 18, 2024 82.24 82.45 81.44 81.71 81.71 43,089
Apr 17, 2024 82.18 83.06 81.56 81.89 81.89 45,201
Apr 16, 2024 82.90 83.16 81.67 82.37 82.37 70,483
Apr 15, 2024 84.40 84.88 83.08 83.23 83.23 60,349
Apr 12, 2024 85.97 86.59 83.88 84.12 84.12 63,291
Apr 11, 2024 85.85 85.85 84.33 85.43 85.43 46,299
Apr 10, 2024 85.02 85.89 84.79 85.60 85.60 73,841
Apr 9, 2024 85.85 86.11 84.83 85.47 85.47 97,706
Apr 8, 2024 86.07 86.40 85.42 85.51 85.51 158,321
Apr 5, 2024 85.52 86.34 84.97 86.08 86.08 100,993
Apr 4, 2024 85.66 85.93 84.94 85.26 85.26 85,449
Apr 3, 2024 84.99 85.57 84.86 85.48 85.48 85,466
Apr 2, 2024 84.02 84.66 83.50 84.63 84.63 76,859
Apr 1, 2024 83.48 83.92 82.49 83.76 83.76 120,282
Mar 28, 2024 82.50 83.21 82.19 83.08 83.08 156,260
Mar 27, 2024 80.96 82.04 80.95 82.04 82.04 54,629
Mar 26, 2024 82.11 82.27 81.09 81.09 81.09 162,989
Mar 25, 2024 81.48 82.43 81.48 81.90 81.90 61,612
Mar 22, 2024 81.62 81.76 81.05 81.22 81.22 119,053
Mar 21, 2024 81.05 81.56 80.87 81.50 81.50 40,888
Mar 20, 2024 80.42 81.17 80.29 80.98 80.98 56,554
Mar 19, 2024 79.70 80.83 79.70 80.77 80.77 71,876
Mar 18, 2024 0.42 Dividend
Mar 18, 2024 79.78 79.88 79.05 79.68 79.68 52,186
Mar 15, 2024 79.50 80.34 79.50 79.87 79.45 53,065
Mar 14, 2024 79.37 79.51 78.99 79.49 79.07 62,907
Mar 13, 2024 78.23 79.35 78.23 78.97 78.55 117,556
Mar 12, 2024 77.83 77.99 77.25 77.76 77.35 38,425
Mar 11, 2024 76.76 77.69 76.36 77.67 77.26 57,785
Mar 8, 2024 77.03 77.27 76.75 77.17 76.76 57,983
Mar 7, 2024 76.47 77.37 76.47 77.01 76.60 124,425
Mar 6, 2024 76.82 76.98 76.27 76.37 75.97 91,513
Mar 5, 2024 75.50 76.66 75.46 76.19 75.79 63,103
Mar 4, 2024 76.02 76.08 75.52 75.56 75.16 102,287
Mar 1, 2024 75.36 76.09 75.36 75.84 75.44 147,853
Feb 29, 2024 74.66 75.15 74.53 75.02 74.62 29,549
Feb 28, 2024 74.79 75.16 74.10 74.41 74.02 32,207
Feb 27, 2024 75.17 75.28 74.48 74.78 74.38 40,073
Feb 26, 2024 74.56 75.41 74.40 74.88 74.48 62,873
Feb 23, 2024 74.40 74.89 73.93 74.67 74.28 49,124
Feb 22, 2024 74.48 75.27 74.24 75.00 74.60 54,201
Feb 21, 2024 73.82 74.96 73.76 74.86 74.46 80,769
Feb 20, 2024 74.12 74.12 73.11 73.33 72.94 91,035
Feb 16, 2024 74.12 74.60 73.64 74.11 73.72 86,192
Feb 15, 2024 71.92 74.13 71.92 73.91 73.52 157,753
Feb 14, 2024 71.90 72.48 71.31 71.74 71.36 52,032
Feb 13, 2024 72.47 72.70 71.39 71.94 71.56 104,216
Feb 12, 2024 71.98 72.90 71.98 72.67 72.29 76,412
Feb 9, 2024 72.63 72.83 71.55 71.66 71.28 303,956
Feb 8, 2024 71.92 72.71 71.92 72.50 72.12 270,697
Feb 7, 2024 72.04 72.24 71.34 71.93 71.55 109,777
Feb 6, 2024 71.85 72.45 71.61 71.78 71.40 228,650
Feb 5, 2024 71.40 71.84 70.71 71.49 71.11 128,228
Feb 2, 2024 72.10 72.23 71.25 71.78 71.40 49,369
Feb 1, 2024 72.35 72.82 71.35 71.97 71.59 81,417
Jan 31, 2024 73.51 73.70 72.04 72.04 71.66 49,061
Jan 30, 2024 71.98 73.56 71.76 73.54 73.15 173,208
Jan 29, 2024 73.00 73.00 72.22 72.88 72.49 57,305
Jan 26, 2024 72.48 73.11 72.03 73.09 72.70 46,591
Jan 25, 2024 71.66 72.59 71.15 72.59 72.21 111,152
Jan 24, 2024 70.73 71.38 70.42 71.14 70.76 64,104
Jan 23, 2024 70.13 70.93 70.05 70.40 70.03 91,771
Jan 22, 2024 69.78 70.49 69.46 70.23 69.86 53,328
Jan 19, 2024 69.69 69.90 69.38 69.90 69.53 115,225
Jan 18, 2024 69.80 69.92 68.97 69.70 69.33 159,514
Jan 17, 2024 69.74 70.51 69.58 69.73 69.36 50,181
Jan 16, 2024 71.83 71.96 70.42 70.46 70.09 85,195
Jan 12, 2024 72.48 72.77 71.84 72.19 71.81 43,929
Jan 11, 2024 71.79 71.82 71.16 71.37 70.99 70,981
Jan 10, 2024 72.16 72.16 71.11 71.36 70.98 112,093
Jan 9, 2024 72.68 72.68 71.85 72.10 71.72 111,173
Jan 8, 2024 72.79 73.21 71.71 73.20 72.81 96,331
Jan 5, 2024 74.43 74.49 73.56 73.96 73.57 168,605
Jan 4, 2024 75.74 76.00 73.81 73.86 73.47 64,725
Jan 3, 2024 74.27 75.73 74.16 75.46 75.06 34,578
Jan 2, 2024 74.04 74.98 74.04 74.33 73.94 98,092
Dec 29, 2023 74.02 74.14 73.51 73.72 73.33 37,285
Dec 28, 2023 74.70 74.89 73.90 73.90 73.51 53,659
Dec 27, 2023 75.24 75.61 74.79 74.98 74.58 70,136
Dec 26, 2023 75.03 75.76 74.95 75.41 75.01 67,736
Dec 22, 2023 74.98 75.16 74.42 74.52 74.13 79,622
Dec 21, 2023 74.04 74.38 73.61 74.38 73.99 63,039
Dec 20, 2023 74.76 75.26 73.83 73.89 73.50 149,136
Dec 19, 2023 73.87 74.59 73.72 74.56 74.17 64,208
Dec 18, 2023 0.65 Dividend
Dec 18, 2023 74.27 74.85 73.78 73.79 73.40 92,117
Dec 15, 2023 73.63 73.85 73.03 73.70 72.67 55,212
Dec 14, 2023 72.84 74.24 72.84 74.12 73.08 137,834
Dec 13, 2023 71.04 72.13 70.72 72.12 71.11 116,535
Dec 12, 2023 71.36 71.38 70.56 70.99 69.99 107,730
Dec 11, 2023 71.78 72.36 71.78 72.10 71.09 140,948
Dec 8, 2023 71.78 72.14 71.55 72.02 71.01 69,540
Dec 7, 2023 71.98 72.20 70.94 71.20 70.20 146,244
Dec 6, 2023 72.70 73.06 71.60 71.61 70.60 295,465
Dec 5, 2023 74.48 74.55 73.13 73.15 72.12 105,763
Dec 4, 2023 74.59 75.04 74.13 74.48 73.43 219,252
Dec 1, 2023 74.41 75.88 74.35 74.98 73.93 136,255
Nov 30, 2023 74.51 75.66 73.67 74.57 73.52 66,996
Nov 29, 2023 74.74 74.74 73.81 73.96 72.92 37,590
Nov 28, 2023 74.53 74.98 74.26 74.26 73.22 66,874
Nov 27, 2023 74.27 74.46 73.75 74.39 73.35 30,901
Nov 24, 2023 74.33 75.18 74.33 74.66 73.61 17,797
Nov 22, 2023 72.79 74.41 72.51 74.32 73.28 74,122
Nov 21, 2023 74.16 74.52 73.65 74.35 73.31 86,800
Nov 20, 2023 74.74 75.15 74.44 74.54 73.49 153,790
Nov 17, 2023 73.28 74.85 73.28 74.29 73.25 75,819
Nov 16, 2023 73.87 74.06 72.04 72.83 71.81 111,203
Nov 15, 2023 74.54 75.55 74.51 74.56 73.51 98,997
Nov 14, 2023 74.19 74.86 74.14 74.62 73.57 139,383
Nov 13, 2023 73.64 73.93 73.25 73.80 72.76 125,650
Nov 10, 2023 73.33 73.52 72.85 73.38 72.35 187,169
Nov 9, 2023 73.17 73.43 72.57 72.57 71.55 99,109
Nov 8, 2023 73.52 73.97 72.75 72.84 71.82 109,529
Nov 7, 2023 74.89 74.89 73.63 73.81 72.78 84,017
Nov 6, 2023 77.07 77.18 75.45 75.74 74.68 127,945
Nov 3, 2023 77.45 77.59 76.43 76.78 75.70 97,983
Nov 2, 2023 75.29 77.42 74.66 77.31 76.22 130,890
Nov 1, 2023 75.66 76.05 75.01 75.17 74.11 204,183
Oct 31, 2023 74.37 75.24 74.36 75.21 74.15 45,956
Oct 30, 2023 75.14 75.52 74.04 74.80 73.75 41,730
Oct 27, 2023 75.92 75.92 74.50 74.83 73.78 90,307
Oct 26, 2023 75.92 76.32 75.24 76.07 75.00 92,419
Oct 25, 2023 76.62 77.04 76.17 76.48 75.41 46,456
Oct 24, 2023 77.67 77.75 76.64 76.68 75.60 102,551
Oct 23, 2023 77.85 78.17 77.13 77.56 76.47 108,486
Oct 20, 2023 79.87 79.99 78.35 78.52 77.42 61,701
Oct 19, 2023 79.87 80.56 79.03 79.95 78.83 56,454
Oct 18, 2023 79.86 80.41 79.72 80.08 78.96 153,192
Oct 17, 2023 78.76 79.83 78.76 79.56 78.44 120,127
Oct 16, 2023 78.76 79.04 78.02 78.91 77.80 89,716
Oct 13, 2023 77.69 78.56 77.50 78.20 77.10 42,159
Oct 12, 2023 77.16 77.16 76.14 76.63 75.55 85,038
Oct 11, 2023 75.85 76.53 75.35 76.50 75.43 39,785
Oct 10, 2023 76.36 76.76 75.86 76.38 75.31 69,938
Oct 9, 2023 75.66 76.49 75.09 76.24 75.17 83,232
Oct 6, 2023 72.71 74.20 72.21 73.52 72.49 296,901
Oct 5, 2023 71.50 72.81 71.50 72.31 71.29 124,180
Oct 4, 2023 73.77 73.77 71.65 72.31 71.29 179,940
Oct 3, 2023 74.35 74.74 73.89 74.67 73.62 86,898
Oct 2, 2023 76.68 76.72 74.35 74.84 73.79 78,161
Sep 29, 2023 78.39 78.39 76.55 76.72 75.64 139,358
Sep 28, 2023 78.12 78.95 77.93 78.42 77.32 200,420
Sep 27, 2023 77.40 78.51 77.06 78.14 77.04 120,015
Sep 26, 2023 76.25 76.81 75.98 76.27 75.20 183,557
Sep 25, 2023 75.89 77.01 75.84 76.88 75.80 109,193
Sep 22, 2023 76.54 76.81 75.84 75.85 74.79 89,986
Sep 21, 2023 77.29 77.74 75.65 75.83 74.76 44,289
Sep 20, 2023 77.60 78.46 77.09 77.09 76.01 47,623
Sep 19, 2023 79.53 79.53 77.59 78.02 76.92 33,463
Sep 18, 2023 0.48 Dividend
Sep 18, 2023 79.23 79.30 78.40 78.96 77.85 52,340
Sep 15, 2023 79.80 80.11 78.87 78.97 77.39 20,393
Sep 14, 2023 80.27 80.50 79.95 80.13 78.52 34,907
Sep 13, 2023 80.15 80.15 78.87 79.22 77.63 41,150
Sep 12, 2023 78.83 80.02 78.83 79.94 78.34 35,143
Sep 11, 2023 79.84 80.09 77.87 78.14 76.58 35,461
Sep 8, 2023 79.00 79.77 78.95 79.19 77.60 25,242
Sep 7, 2023 78.31 78.91 78.31 78.49 76.91 32,678
Sep 6, 2023 78.80 79.25 78.04 78.55 76.97 43,482
Sep 5, 2023 79.09 79.75 78.89 78.90 77.32 91,887
Sep 1, 2023 77.98 78.64 77.98 78.58 77.00 70,470
Aug 31, 2023 77.37 77.37 76.52 77.11 75.56 40,411
Aug 30, 2023 77.14 77.26 76.90 77.05 75.51 35,822
Aug 29, 2023 76.58 76.84 76.03 76.82 75.28 74,412
Aug 28, 2023 76.19 77.02 76.07 76.53 74.99 91,307
Aug 25, 2023 76.02 76.44 75.18 75.98 74.46 187,024
Aug 24, 2023 75.10 76.19 75.10 75.38 73.87 65,864
Aug 23, 2023 75.27 75.94 74.49 75.77 74.25 105,273
Aug 22, 2023 76.91 77.05 76.13 76.13 74.60 96,676
Aug 21, 2023 77.50 77.75 76.19 76.81 75.27 46,368
Aug 18, 2023 76.20 77.16 75.74 76.99 75.44 56,978
Aug 17, 2023 76.82 77.46 76.38 76.45 74.91 79,130
Aug 16, 2023 76.18 77.05 75.71 75.78 74.26 66,530
Aug 15, 2023 76.97 77.06 76.09 76.31 74.78 64,484
Aug 14, 2023 77.98 78.05 77.17 77.65 76.09 56,321
Aug 11, 2023 77.18 78.29 77.16 78.10 76.53 274,357
Aug 10, 2023 77.37 77.96 76.61 77.12 75.57 105,216
Aug 9, 2023 76.75 78.01 76.70 77.32 75.77 86,628
Aug 8, 2023 74.68 76.30 73.96 76.19 74.66 139,571
Aug 7, 2023 75.75 76.23 75.59 75.75 74.23 24,424
Aug 4, 2023 75.78 76.71 75.56 75.56 74.04 38,304
Aug 3, 2023 74.49 76.13 74.49 75.51 74.00 41,747
Aug 2, 2023 75.18 75.18 73.79 74.51 73.01 134,906
Aug 1, 2023 75.49 75.61 74.70 75.58 74.06 28,324
Jul 31, 2023 75.19 75.96 75.19 75.80 74.28 58,981
Jul 28, 2023 74.24 74.85 73.90 74.85 73.35 56,734
Jul 27, 2023 75.28 75.31 73.91 74.17 72.68 58,165
Jul 26, 2023 74.29 75.00 73.85 74.73 73.23 40,355
Jul 25, 2023 74.01 74.95 73.66 74.56 73.06 103,536
Jul 24, 2023 73.41 74.61 73.38 74.13 72.64 53,619
Jul 21, 2023 72.54 73.03 72.15 72.98 71.51 121,028
Jul 20, 2023 72.02 72.43 71.75 72.37 70.92 59,501
Jul 19, 2023 71.23 72.11 71.23 71.56 70.13 85,503
Jul 18, 2023 70.15 71.85 70.02 71.34 69.91 56,063
Jul 17, 2023 69.83 70.40 69.83 70.02 68.62 63,408
Jul 14, 2023 71.63 71.63 70.06 70.16 68.76 47,888
Jul 13, 2023 71.88 72.76 71.57 72.20 70.75 48,200
Jul 12, 2023 71.66 72.28 71.48 71.91 70.47 165,878
Jul 11, 2023 69.78 71.33 69.76 71.22 69.79 62,323
Jul 10, 2023 68.86 69.59 68.85 69.40 68.01 51,550
Jul 7, 2023 66.72 69.59 66.72 69.04 67.65 43,682
Jul 6, 2023 67.89 68.17 66.40 67.05 65.70 37,383
Jul 5, 2023 68.93 68.93 67.97 68.28 66.91 33,513
Jul 3, 2023 68.46 69.14 68.42 68.70 67.32 29,748
Jun 30, 2023 68.43 68.80 67.90 68.44 67.07 27,037
Jun 29, 2023 67.21 67.95 67.21 67.94 66.58 65,903
Jun 28, 2023 66.54 67.12 65.84 67.01 65.67 48,370
Jun 27, 2023 66.20 66.68 65.80 66.44 65.11 41,533
Jun 26, 2023 64.96 66.53 64.96 66.12 64.79 50,683
Jun 23, 2023 64.77 65.18 64.43 64.94 63.64 30,815
Jun 22, 2023 65.81 65.94 65.29 65.50 64.19 50,223
Jun 21, 2023 66.00 67.09 65.81 66.55 65.21 57,185
Jun 20, 2023 0.38 Dividend
Jun 20, 2023 67.02 67.02 65.54 66.01 64.69 67,764
Jun 16, 2023 67.83 68.23 67.55 67.90 66.16 35,869
Jun 15, 2023 66.99 68.24 66.98 67.68 65.95 45,338
Jun 14, 2023 68.09 68.23 66.31 66.79 65.08 33,199
Jun 13, 2023 67.69 68.94 67.52 67.53 65.80 52,295
Jun 12, 2023 66.58 67.71 66.48 67.03 65.31 106,981
Jun 9, 2023 68.00 68.48 67.56 67.70 65.97 77,443
Jun 8, 2023 68.40 68.71 67.19 68.18 66.43 90,088
Jun 7, 2023 66.73 68.61 66.73 68.52 66.77 43,635
Jun 6, 2023 65.91 65.91 65.91 65.91 64.22 -
Jun 5, 2023 67.61 67.02 65.89 65.91 64.22 109,246
Jun 2, 2023 65.43 66.88 65.13 66.50 64.80 96,800
Jun 1, 2023 63.52 64.97 63.19 64.23 62.59 98,688
May 31, 2023 63.57 63.92 63.19 63.40 61.78 170,109
May 30, 2023 64.37 64.55 63.88 64.54 62.89 85,590
May 26, 2023 66.00 66.12 64.93 65.35 63.67 41,947
May 25, 2023 66.01 66.01 64.94 65.57 63.89 63,442
May 24, 2023 66.91 67.22 66.16 66.78 65.07 64,468
May 23, 2023 66.82 67.34 66.37 66.53 64.83 152,895
May 22, 2023 65.99 66.85 65.81 66.28 64.58 84,152
May 19, 2023 66.18 66.70 65.78 66.03 64.34 58,841
May 18, 2023 64.51 65.66 64.05 65.62 63.94 52,915
May 17, 2023 64.22 65.27 63.81 64.81 63.15 50,195
May 16, 2023 65.17 65.35 63.60 63.60 61.97 77,319
May 15, 2023 65.07 65.73 64.58 65.33 63.66 30,315
May 12, 2023 65.09 65.35 64.33 64.92 63.26 29,063
May 11, 2023 64.57 64.91 64.17 64.65 62.99 57,906
May 10, 2023 66.32 66.32 64.88 65.37 63.70 39,816
May 9, 2023 65.47 66.69 65.37 66.04 64.35 46,963
May 8, 2023 67.06 67.43 65.99 66.03 64.34 101,150
May 5, 2023 66.01 66.67 65.88 66.15 64.46 128,328
May 4, 2023 65.07 65.63 63.90 64.10 62.46 70,422
May 3, 2023 65.17 66.06 64.89 64.96 63.30 127,933
May 2, 2023 68.44 68.44 65.46 66.24 64.55 81,643
May 1, 2023 68.94 69.82 68.80 69.31 67.54 42,980
Apr 28, 2023 68.26 70.09 68.00 69.68 67.90 60,112
Apr 27, 2023 67.99 68.55 67.42 68.35 66.60 57,463

Related Tickers