U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2021150.43150.97150.39150.86150.869,000
Feb 23, 2021150.35150.99149.87150.71150.7111,500
Feb 22, 2021149.42150.37149.23150.22150.2234,700
Feb 19, 2021151.51151.51149.68149.68149.689,400
Feb 18, 2021149.73152.11149.73151.74151.7421,400
Feb 17, 2021149.51150.97149.51150.97150.9716,700
Feb 16, 2021151.08151.08149.74150.15150.157,500
Feb 12, 2021150.32151.05150.21151.05151.058,700
Feb 11, 2021151.48151.48150.13150.58150.5815,700
Feb 10, 2021152.20152.34151.48151.94151.9411,400
Feb 09, 2021151.45151.73151.22151.50151.505,800
Feb 08, 2021151.51151.51150.53151.38151.3817,800
Feb 05, 2021150.18151.17150.18150.70150.7010,400
Feb 04, 2021148.30149.69148.30149.44149.4419,200
Feb 03, 2021148.14149.04147.44148.89148.8914,500
Feb 02, 2021147.60149.45147.60148.49148.4918,200
Feb 01, 2021148.30148.56147.14147.77147.7722,900
Jan 29, 2021150.29150.79147.94147.94147.9419,900
Jan 28, 2021152.33154.04150.99150.99150.997,900
Jan 27, 2021151.94155.20151.94152.64152.6417,700
Jan 26, 2021151.16153.10150.49153.01153.0117,800
Jan 25, 2021148.73152.28148.73150.85150.8519,600
Jan 22, 2021148.56149.55148.46149.24149.2422,700
Jan 21, 2021149.00149.14148.66149.02149.0210,200
Jan 20, 2021148.79149.44148.12149.40149.4014,000
Jan 19, 2021150.04150.04148.93149.06149.0611,100
Jan 15, 2021148.91150.01148.80149.58149.5814,300
Jan 14, 2021150.04150.04149.08149.47149.4757,700
Jan 13, 2021148.80149.99148.80149.56149.5638,200
Jan 12, 2021150.04150.04148.71149.01149.016,800
Jan 11, 2021150.37150.74149.56149.75149.75164,200
Jan 08, 2021150.69151.03150.02151.03151.0317,900
Jan 07, 2021151.26151.80150.40150.66150.667,600
Jan 06, 2021149.98151.89149.98150.94150.9410,800
Jan 05, 2021150.24150.36149.56150.08150.087,000
Jan 04, 2021151.53151.53148.60150.10150.1018,000
Dec 31, 2020150.39151.43149.66151.34151.348,600
Dec 30, 2020150.72150.72150.14150.26150.2612,200
Dec 29, 2020151.49151.53150.31150.46150.4610,300
Dec 28, 2020150.72151.26150.43150.88150.889,500
Dec 24, 2020149.92150.21149.22150.21150.216,400
Dec 23, 2020149.85150.26149.47150.06150.068,600
Dec 22, 2020149.46149.46148.50148.59148.5912,100
Dec 21, 2020149.50149.73148.23149.63149.639,100
Dec 21, 20200.974 Dividend
Dec 18, 2020151.90152.10151.23152.07151.107,800
Dec 17, 2020151.37152.20151.37152.16151.1911,000
Dec 16, 2020150.87151.60150.45151.04150.079,400
Dec 15, 2020151.18151.42150.68150.76149.796,500
Dec 14, 2020151.99152.53150.65150.83149.869,100
Dec 11, 2020150.33151.62150.33151.29150.326,000
Dec 10, 2020151.33151.49151.03151.31150.347,100
Dec 09, 2020152.90152.90151.56151.95150.985,500
Dec 08, 2020150.82152.66150.82152.51151.535,100
Dec 07, 2020151.91152.19151.25151.54150.576,800
Dec 04, 2020151.54152.17151.26152.17151.208,700
Dec 03, 2020149.93151.14149.93150.87149.907,800
Dec 02, 2020150.98151.04149.45149.66148.7015,300
Dec 01, 2020150.80151.40150.48151.29150.324,900
Nov 30, 2020149.88149.91148.82149.86148.9011,600
Nov 27, 2020150.02150.02149.51149.92148.966,600
Nov 25, 2020149.85150.42149.73149.78148.8212,500
Nov 24, 2020149.13150.39149.13149.98149.0213,000
Nov 23, 2020148.36148.97147.90148.46147.5116,600
Nov 20, 2020149.23149.23147.97148.16147.2110,800
Nov 19, 2020148.93149.38148.24149.34148.388,600
Nov 18, 2020151.84152.04149.28149.37148.4116,300
Nov 17, 2020151.17152.05150.88151.31150.3412,500
Nov 16, 2020151.43152.63151.01152.63151.659,600
Nov 13, 2020148.66150.72148.66150.65149.697,800
Nov 12, 2020148.68148.69146.98148.15147.2068,000
Nov 11, 2020148.72149.42147.55148.88147.9310,600
Nov 10, 2020145.07148.15145.07147.88146.9316,400
Nov 09, 2020148.81149.51144.99144.99144.0616,400
Nov 06, 2020145.22145.22143.97144.76143.8321,600
Nov 05, 2020144.54145.33144.07144.17143.2514,000
Nov 04, 2020143.83145.12142.93142.93142.013,900
Nov 03, 2020142.97144.23142.41143.47142.557,000
Nov 02, 2020139.69141.18139.51140.72139.8242,100
Oct 30, 2020137.34137.99136.54137.57136.6915,700
Oct 29, 2020137.81139.29136.73138.32137.4311,900
Oct 28, 2020140.21140.21138.12138.12137.2412,800
Oct 27, 2020143.51143.57142.22142.22141.318,000
Oct 26, 2020144.38144.61142.66143.29142.378,800
Oct 23, 2020145.80145.97145.21145.65144.7218,600
Oct 22, 2020144.96145.46144.34145.29144.3618,600
Oct 21, 2020144.81145.81144.81145.24144.315,300
Oct 20, 2020146.62146.62145.05145.17144.2428,300
Oct 19, 2020147.39147.64145.36145.36144.435,600
Oct 16, 2020148.01148.59147.35147.35146.416,200
Oct 15, 2020146.10147.97146.10147.75146.8072,100
Oct 14, 2020147.85148.47146.96147.36146.426,400
Oct 13, 2020147.81148.48147.58148.17147.2214,300
Oct 12, 2020147.20148.75147.20148.11147.1613,300
Oct 09, 2020146.68147.19146.37146.62145.687,900
Oct 08, 2020145.59146.01145.46146.01145.074,400
Oct 07, 2020144.05145.42144.05145.07144.1421,500
Oct 06, 2020144.44145.15143.06143.30142.388,700
Oct 05, 2020143.33144.24143.16144.19143.277,200
Oct 02, 2020141.55143.61141.55143.18142.269,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...