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

S&P 500 EW Health Care Invesco ETF (NY: RYH )

287.06 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 (%)
May 29, 2020 221.05 222.57 218.04 222.56 8,552 +2.26(+1.03%)
May 28, 2020 218.39 222.37 218.39 220.30 10,018 +3.09(+1.42%)
May 27, 2020 214.82 217.20 212.57 217.20 13,488 +3.22(+1.51%)
May 26, 2020 217.36 218.12 213.98 213.98 9,154 +0.57(+0.27%)
May 22, 2020 213.39 213.58 212.37 213.41 6,821 +0.79(+0.37%)
May 21, 2020 213.89 214.41 211.63 212.61 12,311 -2.00(-0.93%)
May 20, 2020 215.22 216.07 213.77 214.62 11,340 +1.78(+0.83%)
May 19, 2020 213.76 214.25 212.84 212.84 5,920 -1.65(-0.77%)
May 18, 2020 214.16 215.40 214.16 214.49 7,788 +5.20(+2.48%)
May 15, 2020 208.29 209.29 206.97 209.29 10,385 +2.09(+1.01%)
May 14, 2020 203.52 207.24 203.23 207.20 10,199 +0.78(+0.38%)
May 13, 2020 209.10 209.44 204.42 206.41 6,931 -3.46(-1.65%)
May 12, 2020 215.99 215.99 209.88 209.88 8,873 -4.23(-1.97%)
May 11, 2020 209.66 214.69 209.66 214.11 9,396 +3.43(+1.63%)
May 08, 2020 210.75 211.27 209.93 210.68 9,774 +1.57(+0.75%)
May 07, 2020 209.71 210.60 209.10 209.10 8,799 +1.17(+0.56%)
May 06, 2020 210.98 210.98 207.93 207.93 6,315 -1.30(-0.62%)
May 05, 2020 204.74 210.80 204.74 209.23 8,592 +4.44(+2.17%)
May 04, 2020 203.23 205.25 203.02 204.79 11,225 +0.28(+0.14%)
May 01, 2020 206.57 207.53 203.71 204.51 8,756 -6.18(-2.93%)
Apr 30, 2020 210.36 212.38 209.82 210.69 11,513 -1.75(-0.82%)
Apr 29, 2020 211.45 213.66 209.97 212.44 10,077 +3.76(+1.80%)
Apr 28, 2020 215.32 215.32 208.67 208.67 7,991 -3.91(-1.84%)
Apr 27, 2020 210.13 212.90 210.13 212.58 13,329 +4.11(+1.97%)
Apr 24, 2020 206.16 208.71 205.41 208.47 39,809 +3.12(+1.52%)
Apr 23, 2020 205.44 208.37 204.85 205.35 12,956 +1.17(+0.57%)
Apr 22, 2020 203.81 206.24 202.74 204.19 20,543 +2.91(+1.44%)
Apr 21, 2020 204.49 204.66 201.11 201.28 15,442 -7.53(-3.61%)
Apr 20, 2020 206.89 211.47 206.89 208.81 13,342 -1.29(-0.61%)
Apr 17, 2020 208.30 210.24 206.77 210.10 12,115 +5.77(+2.82%)
Apr 16, 2020 201.24 204.48 201.00 204.33 11,467 +3.49(+1.74%)
Apr 15, 2020 198.37 201.98 198.37 200.85 14,361 -2.22(-1.09%)
Apr 14, 2020 199.68 203.60 199.68 203.07 23,491 +6.29(+3.20%)
Apr 13, 2020 198.97 198.97 193.75 196.78 12,547 -2.68(-1.34%)
Apr 09, 2020 199.22 200.38 197.74 199.45 11,912 +1.63(+0.82%)
Apr 08, 2020 191.08 197.82 190.25 197.82 12,562 +7.45(+3.92%)
Apr 07, 2020 195.32 196.14 190.34 190.37 21,146 +0.22(+0.11%)
Apr 06, 2020 184.49 190.62 184.49 190.15 18,255 +11.10(+6.20%)
Apr 03, 2020 180.30 181.85 177.42 179.05 15,781 -2.47(-1.36%)
Apr 02, 2020 175.31 181.90 175.31 181.53 55,627 +3.20(+1.80%)
Apr 01, 2020 180.27 180.34 176.91 178.32 14,270 -7.48(-4.03%)
Mar 31, 2020 186.98 188.09 184.64 185.81 21,638 -0.85(-0.46%)
Mar 30, 2020 180.39 187.02 180.39 186.66 20,875 +7.60(+4.25%)
Mar 27, 2020 177.45 182.87 177.45 179.06 37,060 -4.76(-2.59%)
Mar 26, 2020 172.05 184.52 172.05 183.82 42,485 +11.05(+6.39%)
Mar 25, 2020 169.87 177.10 167.31 172.78 58,958 +3.47(+2.05%)
Mar 24, 2020 165.01 169.31 163.96 169.31 23,809 +12.01(+7.64%)
Mar 23, 2020 163.77 163.77 155.18 157.30 38,458 -6.52(-3.98%)
Mar 20, 2020 174.05 174.36 163.06 163.82 45,293 -7.72(-4.50%)
Mar 19, 2020 169.03 174.31 167.49 171.53 27,458 +1.09(+0.64%)
Mar 18, 2020 170.64 173.49 163.45 170.44 28,793 -8.47(-4.73%)
Mar 17, 2020 174.66 181.75 170.68 178.91 28,483 +8.40(+4.93%)
Mar 16, 2020 167.63 179.88 167.10 170.51 20,927 -18.68(-9.87%)
Mar 13, 2020 185.87 189.19 175.42 189.19 36,418 +12.04(+6.80%)
Mar 12, 2020 180.65 186.15 177.15 177.15 63,393 -16.08(-8.32%)
Mar 11, 2020 195.73 196.63 190.27 193.24 18,402 -8.02(-3.99%)
Mar 10, 2020 199.50 201.26 192.20 201.26 19,552 +7.22(+3.72%)
Mar 09, 2020 192.21 198.81 192.13 194.03 63,709 -12.23(-5.93%)
Mar 06, 2020 202.33 206.27 201.73 206.27 16,220 -1.86(-0.90%)
Mar 05, 2020 210.06 211.17 206.61 208.13 12,029 -6.42(-2.99%)
Mar 04, 2020 210.32 214.55 209.03 214.55 17,097 +10.54(+5.17%)
Mar 03, 2020 209.09 210.52 201.94 204.01 16,036 -5.11(-2.44%)
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.