RYT - Invesco S&P 500 Equal Weight Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019182.00182.60181.58182.46182.4631,536
Sep 16, 2019181.28182.58180.76182.12182.1234,300
Sep 13, 2019183.48183.85182.55182.71182.7130,100
Sep 12, 2019183.73184.80182.75183.29183.2963,800
Sep 11, 2019181.54182.92181.07182.72182.7242,700
Sep 10, 2019180.82180.97179.32180.97180.9790,300
Sep 09, 2019183.13183.65180.85181.68181.6847,900
Sep 06, 2019182.48183.17181.87182.32182.3246,100
Sep 05, 2019180.04182.92180.04182.28182.2859,800
Sep 04, 2019176.45177.72176.45177.71177.7157,900
Sep 03, 2019175.25175.90173.68174.42174.42110,700
Aug 30, 2019177.22177.56175.52176.51176.5174,500
Aug 29, 2019174.88176.68174.84175.94175.9470,000
Aug 28, 2019171.49172.87170.41172.64172.6453,400
Aug 27, 2019173.81174.10171.59172.55172.5518,400
Aug 26, 2019173.41173.41171.87172.90172.9032,500
Aug 23, 2019175.67177.18170.71171.19171.1987,700
Aug 22, 2019177.12177.36175.51176.84176.8436,400
Aug 21, 2019176.05176.76175.92176.52176.5223,000
Aug 20, 2019175.02175.46174.01174.38174.3827,000
Aug 19, 2019175.69176.38174.89175.42175.4229,700
Aug 16, 2019171.66173.47171.66173.14173.1433,900
Aug 15, 2019170.50170.87168.90170.24170.2458,700
Aug 14, 2019172.36172.56169.47170.06170.0681,400
Aug 13, 2019171.49176.48171.49175.49175.4952,100
Aug 12, 2019173.36173.39171.08171.81171.8121,400
Aug 09, 2019176.10176.10173.37174.49174.4932,900
Aug 08, 2019174.38177.69174.29177.59177.5929,300
Aug 07, 2019170.00173.25169.43173.01173.0189,700
Aug 06, 2019171.62172.47169.97171.90171.9059,800
Aug 05, 2019172.34172.34168.29169.42169.4285,800
Aug 02, 2019178.16178.22175.34176.28176.2863,000
Aug 01, 2019181.71184.88179.31180.09180.0975,700
Jul 31, 2019184.92184.92179.87181.80181.8035,800
Jul 30, 2019185.00185.56184.70185.14185.1426,600
Jul 29, 2019187.29187.36185.49186.79186.7921,800
Jul 26, 2019187.03187.68186.87187.48187.4821,600
Jul 25, 2019187.23187.23185.86186.30186.3040,600
Jul 24, 2019186.35188.09186.16188.04188.0430,600
Jul 23, 2019185.61186.34184.81186.32186.3226,700
Jul 22, 2019183.99185.40183.99184.92184.9231,900
Jul 19, 2019185.32185.39183.26183.26183.2624,700
Jul 18, 2019182.19184.59182.19184.20184.2030,800
Jul 17, 2019183.30183.37182.50182.50182.5022,700
Jul 16, 2019184.17184.17182.66183.01183.0124,200
Jul 15, 2019184.55184.80183.81184.60184.6034,400
Jul 12, 2019182.84184.45182.84184.45184.4579,200
Jul 11, 2019182.31182.75181.34182.40182.4053,500
Jul 10, 2019181.89183.21181.74181.94181.9444,000
Jul 09, 2019179.07181.08179.00180.99180.9924,200
Jul 08, 2019180.17180.33179.61180.00180.0019,700
Jul 05, 2019180.51181.47179.54181.45181.4524,500
Jul 03, 2019180.84181.59180.44181.50181.5036,600
Jul 02, 2019180.36180.36179.41180.35180.3537,800
Jul 01, 2019181.44182.24179.81180.77180.7791,000
Jun 28, 2019176.99177.52176.40177.42177.4274,100
Jun 27, 2019175.40176.64175.40176.25176.2526,100
Jun 26, 2019174.75175.75174.75174.93174.9323,800
Jun 25, 2019175.06175.33172.77172.77172.7778,700
Jun 24, 2019175.55175.92175.01175.05175.0522,800
Jun 24, 20190.465 Dividend
Jun 21, 2019176.14176.63175.61175.63175.1638,300
Jun 20, 2019177.09177.61175.42176.72176.2547,700
Jun 19, 2019173.77174.73173.30174.43173.97146,100
Jun 18, 2019171.45174.16171.45173.23172.7755,100
Jun 17, 2019170.16170.84169.81169.87169.4241,400
Jun 14, 2019170.94170.94169.71170.24169.7948,600
Jun 13, 2019172.19172.57171.80172.22171.7617,100
Jun 12, 2019172.14172.14171.19171.63171.1814,500
Jun 11, 2019174.32174.56171.86172.56172.1031,300
Jun 10, 2019171.96174.21171.96172.76172.3042,000
Jun 07, 2019169.58171.29169.58170.95170.5040,300
Jun 06, 2019167.79169.28166.86168.92168.47127,000
Jun 05, 2019167.69168.00165.56167.53167.0983,500
Jun 04, 2019162.57166.22161.78166.18165.74113,000
Jun 03, 2019162.71163.35159.64160.45160.03313,300
May 31, 2019163.30164.04162.40162.41161.98372,200
May 30, 2019164.49165.59164.21165.07164.6380,900
May 29, 2019163.89164.76162.96164.06163.6352,300
May 28, 2019165.97166.94164.71164.71164.2737,500
May 24, 2019166.29167.12165.38165.43164.99136,400
May 23, 2019166.20166.20163.91165.10164.6670,600
May 22, 2019167.89168.88167.89168.05167.6136,400
May 21, 2019168.15169.39168.15169.06168.6143,600
May 20, 2019166.74167.70165.88166.50166.0635,600
May 17, 2019169.92171.97169.31169.54169.0925,600
May 16, 2019170.22172.53170.22171.52171.0727,400
May 15, 2019167.98171.19167.98170.70170.2534,300
May 14, 2019167.25170.11167.25169.08168.6337,000
May 13, 2019168.66169.05166.00166.31165.87131,800
May 10, 2019171.57173.23169.01172.92172.4646,300
May 09, 2019171.50173.01169.61172.65172.1964,300
May 08, 2019173.37174.73173.01173.60173.1466,400
May 07, 2019175.58175.78172.23173.84173.3892,500
May 06, 2019175.06177.70174.47177.55177.0874,200
May 03, 2019178.63179.26178.09179.26178.7959,700
May 02, 2019178.77180.41177.59178.88178.41299,100
May 01, 2019181.79181.79178.85178.85178.3889,700
Apr 30, 2019179.49180.82178.81180.75180.2765,000
Apr 29, 2019179.53180.21179.22179.50179.0249,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...