Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

150.86+0.15 (+0.10%)

At close: 3:27PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2021	150.43	150.97	150.39	150.86	150.86	9,000
Feb 23, 2021	150.35	150.99	149.87	150.71	150.71	11,500
Feb 22, 2021	149.42	150.37	149.23	150.22	150.22	34,700
Feb 19, 2021	151.51	151.51	149.68	149.68	149.68	9,400
Feb 18, 2021	149.73	152.11	149.73	151.74	151.74	21,400
Feb 17, 2021	149.51	150.97	149.51	150.97	150.97	16,700
Feb 16, 2021	151.08	151.08	149.74	150.15	150.15	7,500
Feb 12, 2021	150.32	151.05	150.21	151.05	151.05	8,700
Feb 11, 2021	151.48	151.48	150.13	150.58	150.58	15,700
Feb 10, 2021	152.20	152.34	151.48	151.94	151.94	11,400
Feb 09, 2021	151.45	151.73	151.22	151.50	151.50	5,800
Feb 08, 2021	151.51	151.51	150.53	151.38	151.38	17,800
Feb 05, 2021	150.18	151.17	150.18	150.70	150.70	10,400
Feb 04, 2021	148.30	149.69	148.30	149.44	149.44	19,200
Feb 03, 2021	148.14	149.04	147.44	148.89	148.89	14,500
Feb 02, 2021	147.60	149.45	147.60	148.49	148.49	18,200
Feb 01, 2021	148.30	148.56	147.14	147.77	147.77	22,900
Jan 29, 2021	150.29	150.79	147.94	147.94	147.94	19,900
Jan 28, 2021	152.33	154.04	150.99	150.99	150.99	7,900
Jan 27, 2021	151.94	155.20	151.94	152.64	152.64	17,700
Jan 26, 2021	151.16	153.10	150.49	153.01	153.01	17,800
Jan 25, 2021	148.73	152.28	148.73	150.85	150.85	19,600
Jan 22, 2021	148.56	149.55	148.46	149.24	149.24	22,700
Jan 21, 2021	149.00	149.14	148.66	149.02	149.02	10,200
Jan 20, 2021	148.79	149.44	148.12	149.40	149.40	14,000
Jan 19, 2021	150.04	150.04	148.93	149.06	149.06	11,100
Jan 15, 2021	148.91	150.01	148.80	149.58	149.58	14,300
Jan 14, 2021	150.04	150.04	149.08	149.47	149.47	57,700
Jan 13, 2021	148.80	149.99	148.80	149.56	149.56	38,200
Jan 12, 2021	150.04	150.04	148.71	149.01	149.01	6,800
Jan 11, 2021	150.37	150.74	149.56	149.75	149.75	164,200
Jan 08, 2021	150.69	151.03	150.02	151.03	151.03	17,900
Jan 07, 2021	151.26	151.80	150.40	150.66	150.66	7,600
Jan 06, 2021	149.98	151.89	149.98	150.94	150.94	10,800
Jan 05, 2021	150.24	150.36	149.56	150.08	150.08	7,000
Jan 04, 2021	151.53	151.53	148.60	150.10	150.10	18,000
Dec 31, 2020	150.39	151.43	149.66	151.34	151.34	8,600
Dec 30, 2020	150.72	150.72	150.14	150.26	150.26	12,200
Dec 29, 2020	151.49	151.53	150.31	150.46	150.46	10,300
Dec 28, 2020	150.72	151.26	150.43	150.88	150.88	9,500
Dec 24, 2020	149.92	150.21	149.22	150.21	150.21	6,400
Dec 23, 2020	149.85	150.26	149.47	150.06	150.06	8,600
Dec 22, 2020	149.46	149.46	148.50	148.59	148.59	12,100
Dec 21, 2020	149.50	149.73	148.23	149.63	149.63	9,100
Dec 21, 2020	0.974 Dividend
Dec 18, 2020	151.90	152.10	151.23	152.07	151.10	7,800
Dec 17, 2020	151.37	152.20	151.37	152.16	151.19	11,000
Dec 16, 2020	150.87	151.60	150.45	151.04	150.07	9,400
Dec 15, 2020	151.18	151.42	150.68	150.76	149.79	6,500
Dec 14, 2020	151.99	152.53	150.65	150.83	149.86	9,100
Dec 11, 2020	150.33	151.62	150.33	151.29	150.32	6,000
Dec 10, 2020	151.33	151.49	151.03	151.31	150.34	7,100
Dec 09, 2020	152.90	152.90	151.56	151.95	150.98	5,500
Dec 08, 2020	150.82	152.66	150.82	152.51	151.53	5,100
Dec 07, 2020	151.91	152.19	151.25	151.54	150.57	6,800
Dec 04, 2020	151.54	152.17	151.26	152.17	151.20	8,700
Dec 03, 2020	149.93	151.14	149.93	150.87	149.90	7,800
Dec 02, 2020	150.98	151.04	149.45	149.66	148.70	15,300
Dec 01, 2020	150.80	151.40	150.48	151.29	150.32	4,900
Nov 30, 2020	149.88	149.91	148.82	149.86	148.90	11,600
Nov 27, 2020	150.02	150.02	149.51	149.92	148.96	6,600
Nov 25, 2020	149.85	150.42	149.73	149.78	148.82	12,500
Nov 24, 2020	149.13	150.39	149.13	149.98	149.02	13,000
Nov 23, 2020	148.36	148.97	147.90	148.46	147.51	16,600
Nov 20, 2020	149.23	149.23	147.97	148.16	147.21	10,800
Nov 19, 2020	148.93	149.38	148.24	149.34	148.38	8,600
Nov 18, 2020	151.84	152.04	149.28	149.37	148.41	16,300
Nov 17, 2020	151.17	152.05	150.88	151.31	150.34	12,500
Nov 16, 2020	151.43	152.63	151.01	152.63	151.65	9,600
Nov 13, 2020	148.66	150.72	148.66	150.65	149.69	7,800
Nov 12, 2020	148.68	148.69	146.98	148.15	147.20	68,000
Nov 11, 2020	148.72	149.42	147.55	148.88	147.93	10,600
Nov 10, 2020	145.07	148.15	145.07	147.88	146.93	16,400
Nov 09, 2020	148.81	149.51	144.99	144.99	144.06	16,400
Nov 06, 2020	145.22	145.22	143.97	144.76	143.83	21,600
Nov 05, 2020	144.54	145.33	144.07	144.17	143.25	14,000
Nov 04, 2020	143.83	145.12	142.93	142.93	142.01	3,900
Nov 03, 2020	142.97	144.23	142.41	143.47	142.55	7,000
Nov 02, 2020	139.69	141.18	139.51	140.72	139.82	42,100
Oct 30, 2020	137.34	137.99	136.54	137.57	136.69	15,700
Oct 29, 2020	137.81	139.29	136.73	138.32	137.43	11,900
Oct 28, 2020	140.21	140.21	138.12	138.12	137.24	12,800
Oct 27, 2020	143.51	143.57	142.22	142.22	141.31	8,000
Oct 26, 2020	144.38	144.61	142.66	143.29	142.37	8,800
Oct 23, 2020	145.80	145.97	145.21	145.65	144.72	18,600
Oct 22, 2020	144.96	145.46	144.34	145.29	144.36	18,600
Oct 21, 2020	144.81	145.81	144.81	145.24	144.31	5,300
Oct 20, 2020	146.62	146.62	145.05	145.17	144.24	28,300
Oct 19, 2020	147.39	147.64	145.36	145.36	144.43	5,600
Oct 16, 2020	148.01	148.59	147.35	147.35	146.41	6,200
Oct 15, 2020	146.10	147.97	146.10	147.75	146.80	72,100
Oct 14, 2020	147.85	148.47	146.96	147.36	146.42	6,400
Oct 13, 2020	147.81	148.48	147.58	148.17	147.22	14,300
Oct 12, 2020	147.20	148.75	147.20	148.11	147.16	13,300
Oct 09, 2020	146.68	147.19	146.37	146.62	145.68	7,900
Oct 08, 2020	145.59	146.01	145.46	146.01	145.07	4,400
Oct 07, 2020	144.05	145.42	144.05	145.07	144.14	21,500
Oct 06, 2020	144.44	145.15	143.06	143.30	142.38	8,700
Oct 05, 2020	143.33	144.24	143.16	144.19	143.27	7,200
Oct 02, 2020	141.55	143.61	141.55	143.18	142.26	9,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,928.00+5.50(+0.14%)

Dow Futures32,000.00+84.00(+0.26%)

Nasdaq Futures13,308.75+6.75(+0.05%)

Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

S&P Futures
3,928.00
+5.50(+0.14%)

Dow Futures
32,000.00
+84.00(+0.26%)

Nasdaq Futures
13,308.75
+6.75(+0.05%)