Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 EW Utilities Invesco ETF (NY: RYU )

109.80 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.30 82.16 81.19 82.01 126,842 +0.99(+1.23%)
Nov 29, 2018 81.88 81.88 80.62 81.02 31,308 -0.15(-0.19%)
Nov 28, 2018 81.35 81.35 80.95 81.17 152,653 -0.08(-0.10%)
Nov 27, 2018 80.83 81.37 80.46 81.25 33,747 +0.72(+0.89%)
Nov 26, 2018 80.20 80.72 79.99 80.53 90,913 +0.52(+0.66%)
Nov 23, 2018 79.97 80.01 79.65 80.01 2,256 +0.26(+0.33%)
Nov 21, 2018 79.75 79.75 79.75 0 -0.99(-1.23%)
Nov 20, 2018 80.96 82.08 80.39 80.74 240,530 -0.67(-0.83%)
Nov 19, 2018 80.99 81.52 80.74 81.41 34,125 +0.36(+0.45%)
Nov 16, 2018 80.79 81.35 80.53 81.05 17,265 +1.14(+1.43%)
Nov 15, 2018 80.13 80.13 79.10 79.90 37,038 -0.51(-0.64%)
Nov 14, 2018 81.21 81.21 80.25 80.42 14,948 -1.18(-1.44%)
Nov 13, 2018 81.27 81.60 80.74 81.60 43,759 +0.49(+0.60%)
Nov 12, 2018 80.43 82.02 79.97 81.11 505,120 +0.12(+0.14%)
Nov 09, 2018 81.40 81.40 80.68 80.99 50,330 -0.06(-0.08%)
Nov 08, 2018 81.36 81.52 80.54 81.05 83,608 -0.17(-0.21%)
Nov 07, 2018 81.16 81.41 80.45 81.22 83,593 +0.62(+0.76%)
Nov 06, 2018 79.78 80.61 79.78 80.61 36,892 +0.82(+1.03%)
Nov 05, 2018 79.26 80.02 79.16 79.79 55,407 +1.13(+1.43%)
Nov 02, 2018 79.20 79.31 78.23 78.66 105,852 -0.61(-0.77%)
Nov 01, 2018 79.49 79.54 78.75 79.27 456,965 -0.19(-0.24%)
Oct 31, 2018 80.20 80.20 78.87 79.46 153,890 -0.52(-0.66%)
Oct 30, 2018 80.94 80.94 79.36 79.98 7,830 +0.78(+0.99%)
Oct 29, 2018 79.07 79.95 79.07 79.20 15,185 +0.44(+0.56%)
Oct 26, 2018 81.52 81.52 78.09 78.76 32,500 -1.17(-1.46%)
Oct 25, 2018 80.96 80.96 79.79 79.93 11,067 -1.38(-1.70%)
Oct 24, 2018 79.78 81.76 79.78 81.31 18,463 +1.41(+1.76%)
Oct 23, 2018 79.80 80.08 79.11 79.90 4,463 +0.03(+0.04%)
Oct 22, 2018 80.86 80.86 79.87 79.87 13,246 -0.90(-1.12%)
Oct 19, 2018 79.56 80.99 79.56 80.78 8,802 +1.22(+1.54%)
Oct 18, 2018 79.61 79.78 79.09 79.55 11,546 +0.08(+0.11%)
Oct 17, 2018 79.65 79.67 79.24 79.47 8,302 -0.06(-0.08%)
Oct 16, 2018 78.67 79.75 78.67 79.53 8,581 +0.74(+0.94%)
Oct 15, 2018 78.76 79.10 78.56 78.79 4,668 +0.64(+0.82%)
Oct 12, 2018 78.17 78.18 77.67 78.15 2,821 +0.04(+0.06%)
Oct 11, 2018 78.58 78.60 77.91 78.10 4,959 -1.68(-2.11%)
Oct 10, 2018 80.64 81.00 79.79 79.79 14,539 -0.42(-0.52%)
Oct 09, 2018 80.27 80.38 79.90 80.20 7,865 +0.31(+0.39%)
Oct 08, 2018 79.39 80.27 79.39 79.89 6,664 +0.66(+0.84%)
Oct 05, 2018 78.51 79.32 78.51 79.23 8,576 +1.29(+1.66%)
Oct 04, 2018 77.43 77.98 77.09 77.94 7,120 +0.46(+0.59%)
Oct 03, 2018 78.47 78.78 77.27 77.47 6,719 -1.11(-1.41%)
Oct 02, 2018 77.71 78.72 77.71 78.59 7,478 +1.09(+1.41%)
Oct 01, 2018 77.71 77.71 77.32 77.49 16,951 -0.24(-0.31%)
Sep 28, 2018 76.66 77.77 76.66 77.73 6,996 +1.17(+1.52%)
Sep 27, 2018 76.62 76.80 76.44 76.57 7,707 +0.78(+1.03%)
Sep 26, 2018 76.50 76.59 75.78 75.78 12,188 -0.69(-0.90%)
Sep 25, 2018 77.08 77.08 76.24 76.47 11,012 -0.88(-1.14%)
Sep 24, 2018 78.37 78.37 77.35 77.35 4,617 -0.85(-1.09%)
Sep 21, 2018 77.36 78.25 77.36 78.20 4,665 +0.61(+0.78%)
Sep 20, 2018 77.22 77.66 77.13 77.59 30,260 +0.10(+0.13%)
Sep 19, 2018 78.52 78.52 77.23 77.49 25,782 -1.57(-1.99%)
Sep 18, 2018 78.94 79.08 78.89 79.06 3,108 -0.19(-0.24%)
Sep 17, 2018 79.23 79.25 78.94 79.25 3,250 +0.26(+0.33%)
Sep 14, 2018 79.28 79.28 78.41 78.99 5,803 -0.42(-0.52%)
Sep 13, 2018 79.18 79.40 78.97 79.40 4,672 +0.40(+0.50%)
Sep 12, 2018 79.15 79.31 78.97 79.01 4,597 +0.05(+0.07%)
Sep 11, 2018 78.45 79.14 78.45 78.95 3,462 -0.01(-0.01%)
Sep 10, 2018 78.74 79.12 78.69 78.96 4,624 +0.44(+0.56%)
Sep 07, 2018 78.75 78.75 78.48 78.52 4,437 -0.80(-1.01%)
Sep 06, 2018 79.01 79.36 78.90 79.32 1,397 +0.33(+0.41%)
Sep 05, 2018 77.94 78.99 77.94 78.99 4,493 +1.09(+1.40%)
Sep 04, 2018 77.68 78.17 77.68 77.90 3,252 +0.25(+0.32%)
Aug 31, 2018 77.65 77.65 77.65 0 -0.47(-0.60%)
Aug 30, 2018 78.26 78.26 77.89 78.12 2,891 +0.06(+0.07%)
Aug 29, 2018 77.76 78.15 77.76 78.07 16,747 +0.40(+0.52%)
Aug 28, 2018 77.78 77.87 77.57 77.66 9,335 -0.25(-0.32%)
Aug 27, 2018 78.32 78.36 77.57 77.91 7,532 -0.31(-0.39%)
Aug 24, 2018 77.84 78.21 77.75 78.21 3,527 +0.38(+0.49%)
Aug 23, 2018 77.90 78.25 77.75 77.84 2,939 +0.04(+0.05%)
Aug 22, 2018 78.45 78.60 77.63 77.80 16,316 -0.82(-1.04%)
Aug 21, 2018 79.16 79.16 78.57 78.62 12,710 -0.47(-0.59%)
Aug 20, 2018 79.09 79.38 79.03 79.08 37,910 -0.23(-0.29%)
Aug 17, 2018 78.78 79.40 78.78 79.31 7,965 +0.49(+0.63%)
Aug 16, 2018 78.11 78.82 78.11 78.82 1,767 +1.10(+1.42%)
Aug 15, 2018 78.04 78.23 77.71 77.71 11,416 +0.43(+0.56%)
Aug 14, 2018 77.37 77.42 77.27 77.28 5,673 +0.33(+0.43%)
Aug 13, 2018 77.09 77.09 76.79 76.95 36,262 -0.04(-0.06%)
Aug 10, 2018 77.19 77.74 76.96 76.99 7,510 -0.22(-0.29%)
Aug 09, 2018 76.76 77.22 76.76 77.21 2,671 +0.56(+0.73%)
Aug 08, 2018 76.78 76.78 76.49 76.65 4,920 -0.25(-0.33%)
Aug 07, 2018 76.94 76.94 76.42 76.91 3,587 -0.15(-0.19%)
Aug 06, 2018 77.10 77.33 77.01 77.05 4,694 +0.20(+0.26%)
Aug 03, 2018 76.40 76.98 76.40 76.85 4,551 +0.70(+0.92%)
Aug 02, 2018 74.97 76.15 74.97 76.15 2,919 +0.78(+1.03%)
Aug 01, 2018 75.80 75.80 75.22 75.37 30,818 -0.88(-1.16%)
Jul 31, 2018 76.22 76.25 75.92 76.25 4,982 +0.73(+0.96%)
Jul 30, 2018 75.63 75.63 75.47 75.53 2,501 -0.33(-0.43%)
Jul 27, 2018 75.93 76.30 75.70 75.85 4,805 -0.06(-0.08%)
Jul 26, 2018 75.61 76.16 75.61 75.91 10,497 +0.86(+1.15%)
Jul 25, 2018 75.22 75.34 75.05 75.05 2,513 -0.01(-0.01%)
Jul 24, 2018 74.00 75.09 73.86 75.06 5,750 +0.37(+0.49%)
Jul 23, 2018 75.01 75.17 74.52 74.69 4,917 -0.42(-0.56%)
Jul 20, 2018 75.11 75.11 74.82 75.11 1,547 -0.53(-0.70%)
Jul 19, 2018 75.23 76.12 75.23 75.64 5,818 +0.49(+0.65%)
Jul 18, 2018 75.30 75.36 75.02 75.15 6,801 -0.52(-0.69%)
Jul 17, 2018 75.77 75.92 75.63 75.67 9,427 +0.06(+0.08%)
Jul 16, 2018 75.58 75.76 75.36 75.61 6,891 -0.01(-0.02%)
Jul 13, 2018 75.79 75.79 75.45 75.63 9,904 -0.19(-0.25%)
Jul 12, 2018 75.61 75.82 75.48 75.82 4,297 +0.03(+0.03%)
Jul 11, 2018 75.23 75.83 75.23 75.79 6,250 +0.56(+0.74%)
Jul 10, 2018 74.26 75.39 74.21 75.23 9,235 +0.75(+1.01%)
Jul 09, 2018 76.76 76.76 74.30 74.48 10,696 -2.32(-3.02%)
Jul 06, 2018 76.46 76.81 76.44 76.81 4,592 +0.69(+0.91%)
Jul 05, 2018 75.81 76.11 75.53 76.11 11,063 +0.32(+0.43%)
Jul 03, 2018 75.79 75.79 75.79 0 +0.65(+0.87%)
Jul 02, 2018 74.88 75.22 74.54 75.14 60,803 +0.19(+0.26%)
Jun 29, 2018 75.38 74.58 74.95 9,990 -0.14(-0.19%)
Jun 28, 2018 75.16 75.26 74.89 75.09 21,699 +0.28(+0.38%)
Jun 27, 2018 74.30 74.84 74.30 74.80 7,093 +0.54(+0.72%)
Jun 26, 2018 74.26 74.72 74.26 74.27 31,377 -0.04(-0.06%)
Jun 25, 2018 73.21 74.31 73.21 74.31 13,427 +1.11(+1.51%)
Jun 22, 2018 72.78 73.21 72.78 73.21 3,640 +0.69(+0.95%)
Jun 21, 2018 72.51 72.63 72.34 72.52 3,510 -0.04(-0.05%)
Jun 20, 2018 72.62 72.62 72.26 72.56 3,455 +0.08(+0.11%)
Jun 19, 2018 71.60 72.51 71.60 72.48 7,404 +0.74(+1.03%)
Jun 18, 2018 71.36 71.96 71.36 71.74 3,699 +0.13(+0.18%)
Jun 15, 2018 71.61 71.64 71.61 7,521 +0.54(+0.75%)
Jun 14, 2018 70.37 71.09 70.37 71.07 1,787 +0.80(+1.14%)
Jun 13, 2018 70.94 70.94 70.22 70.27 8,251 +0.02(+0.02%)
Jun 12, 2018 69.88 70.58 69.88 70.26 7,294 +0.31(+0.44%)
Jun 11, 2018 70.01 70.19 69.79 69.95 3,785 -0.02(-0.02%)
Jun 08, 2018 70.08 70.18 69.86 69.96 3,755 -0.18(-0.25%)
Jun 07, 2018 69.69 70.31 69.69 70.14 4,950 +0.43(+0.61%)
Jun 06, 2018 69.71 69.71 6,176 -1.44(-2.03%)
Jun 05, 2018 71.16 71.46 71.03 71.15 4,455 -0.41(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.