RHS - Invesco S&P 500 Equal Weight Consumer Staples ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019136.40136.82136.37136.68136.6810,600
Jul 16, 2019136.46136.81136.24136.59136.5919,800
Jul 15, 2019136.37136.69136.22136.49136.4924,300
Jul 12, 2019136.31136.53136.12136.29136.2910,200
Jul 11, 2019136.35136.54135.34135.95135.958,600
Jul 10, 2019135.99136.43135.99136.33136.3318,000
Jul 09, 2019136.03136.15135.11135.58135.5826,800
Jul 08, 2019136.24136.57135.98136.29136.2920,500
Jul 05, 2019136.69136.69135.16136.30136.3012,700
Jul 03, 2019135.08137.01135.08136.83136.8315,200
Jul 02, 2019133.89134.64133.73134.64134.6423,300
Jul 01, 2019134.40134.74133.05133.69133.6961,000
Jun 28, 2019133.62134.10133.45133.82133.8226,000
Jun 27, 2019133.02133.45132.62133.18133.1849,500
Jun 26, 2019134.22134.22133.16133.26133.2616,100
Jun 25, 2019134.99135.33134.78135.09135.0928,900
Jun 24, 2019135.06135.47134.94134.94134.949,600
Jun 24, 20190.736 Dividend
Jun 21, 2019136.08136.38135.59135.63134.8919,600
Jun 20, 2019136.01136.46135.65136.46135.7213,900
Jun 19, 2019135.03135.79134.19135.62134.8814,400
Jun 18, 2019136.56136.56134.85135.07134.3413,800
Jun 17, 2019136.84136.84135.62135.85135.1110,600
Jun 14, 2019136.94137.21136.67136.67135.9315,100
Jun 13, 2019137.05137.41136.39136.88136.1422,200
Jun 12, 2019136.98137.51136.61136.63135.8936,500
Jun 11, 2019136.66136.95136.37136.73135.9912,500
Jun 10, 2019136.93136.95135.88136.26135.5219,400
Jun 07, 2019136.03137.05136.03136.38135.6427,100
Jun 06, 2019134.10135.66134.10135.42134.69198,700
Jun 05, 2019133.29134.53133.26134.53133.80206,600
Jun 04, 2019131.55132.45131.53132.45131.7362,200
Jun 03, 2019128.68130.73128.68130.61129.9073,000
May 31, 2019129.51129.51128.23128.58127.8855,100
May 30, 2019130.13130.56129.51129.86129.1660,400
May 29, 2019130.88130.88129.17129.74129.0440,700
May 28, 2019133.92134.19131.41131.49130.7831,200
May 24, 2019134.68134.68133.57133.81133.0811,000
May 23, 2019133.90134.48133.69134.45133.7215,200
May 22, 2019134.04134.78134.04134.72133.9914,300
May 21, 2019134.79134.90134.38134.59133.8643,000
May 20, 2019134.78135.39134.49134.50133.778,300
May 17, 2019134.53135.78134.53135.12134.3910,600
May 16, 2019134.98136.02134.98135.22134.4915,900
May 15, 2019133.25134.83133.25134.64133.9119,300
May 14, 2019133.01134.23133.01133.43132.7132,100
May 13, 2019132.51132.81132.00132.68131.9645,500
May 10, 2019132.59134.03131.67133.89133.1658,900
May 09, 2019132.43133.16131.90132.97132.2540,100
May 08, 2019132.99133.79132.52132.96132.247,700
May 07, 2019133.69133.69132.54133.28132.5619,000
May 06, 2019132.77134.38132.77134.16133.4315,000
May 03, 2019133.41134.40133.32133.93133.2028,200
May 02, 2019132.88132.88132.03132.81132.0914,000
May 01, 2019135.06135.06133.06133.08132.3663,800
Apr 30, 2019133.64135.01133.55134.95134.2212,800
Apr 29, 2019133.56133.62133.41133.55132.8314,500
Apr 26, 2019132.57133.58132.57133.58132.866,600
Apr 25, 2019132.49132.67132.21132.40131.6815,100
Apr 24, 2019132.82133.32132.68132.99132.2713,300
Apr 23, 2019132.91133.02132.52132.74132.0215,900
Apr 22, 2019132.61133.26132.54132.87132.1511,600
Apr 18, 2019132.65132.94132.28132.58131.8613,900
Apr 17, 2019132.48132.48131.81132.24131.5232,400
Apr 16, 2019132.50132.70131.57131.88131.1610,300
Apr 15, 2019131.84132.29131.84132.25131.5310,600
Apr 12, 2019131.53131.80131.45131.56130.858,200
Apr 11, 2019131.52131.61131.09131.50130.799,500
Apr 10, 2019130.40131.27130.29131.13130.429,200
Apr 09, 2019130.31130.57130.07130.34129.6310,200
Apr 08, 2019129.99130.58129.99130.58129.8713,100
Apr 05, 2019129.57130.09129.57130.07129.3619,700
Apr 04, 2019129.01129.73129.01129.53128.8310,100
Apr 03, 2019129.36129.44128.70128.90128.2012,400
Apr 02, 2019130.42130.42129.52129.56128.8610,600
Apr 01, 2019131.37131.37130.30130.63129.9238,200
Mar 29, 2019130.50131.31130.39131.21130.5015,400
Mar 28, 2019129.76130.54129.76130.47129.7620,700
Mar 27, 2019129.91130.12128.87129.38128.6884,300
Mar 26, 2019129.28130.23129.19129.86129.1622,000
Mar 25, 2019128.07129.13127.98128.89128.1931,700
Mar 22, 2019127.96129.07127.96128.33127.6378,000
Mar 21, 2019125.73128.45125.73128.25127.5525,500
Mar 20, 2019126.51126.63125.67125.84125.1617,300
Mar 19, 2019127.02127.35126.28126.48125.7927,100
Mar 18, 2019126.55127.21126.55127.01126.3212,400
Mar 18, 20190.754 Dividend
Mar 15, 2019127.05127.74127.02127.20125.7611,100
Mar 14, 2019126.94126.98126.64126.75125.3112,700
Mar 13, 2019126.26127.08126.20126.80125.3618,500
Mar 12, 2019126.48126.62125.98125.98124.559,300
Mar 11, 2019125.35126.34125.14126.32124.896,800
Mar 08, 2019125.31125.46124.72125.21123.7916,000
Mar 07, 2019125.63125.83125.03125.21123.7928,700
Mar 06, 2019126.55126.62125.54125.94124.5120,100
Mar 05, 2019126.55126.92126.26126.50125.0727,600
Mar 04, 2019127.24127.48125.56126.56125.1366,600
Mar 01, 2019127.43127.43126.21126.91125.4785,600
Feb 28, 2019126.82127.38126.61126.89125.45139,000
Feb 27, 2019125.67126.28125.54126.27124.8416,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...