Skip to main content

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

281.53 -0.23 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 283.17 283.17 281.14 281.53 6,499 -0.23(-0.08%)
May 25, 2023 283.74 284.33 279.97 281.76 11,007 -3.16(-1.11%)
May 24, 2023 286.96 286.96 283.95 284.92 9,046 -2.57(-0.89%)
May 23, 2023 291.02 291.02 287.46 287.49 5,181 -4.44(-1.52%)
May 22, 2023 291.04 293.01 291.04 291.93 8,781 +0.66(+0.23%)
May 19, 2023 291.10 293.08 290.58 291.27 5,848 +0.85(+0.29%)
May 18, 2023 290.24 290.42 288.10 290.42 12,578 +0.10(+0.04%)
May 17, 2023 288.33 290.32 288.33 290.32 3,122 +0.37(+0.13%)
May 16, 2023 292.93 292.93 286.40 289.95 22,229 -2.53(-0.86%)
May 15, 2023 291.71 292.48 291.34 292.48 4,021 +0.35(+0.12%)
May 12, 2023 292.65 293.80 290.97 292.13 11,227 -0.33(-0.11%)
May 11, 2023 292.08 293.10 291.86 292.46 3,810 -0.76(-0.26%)
May 10, 2023 294.21 294.21 292.03 293.22 4,047 +0.65(+0.22%)
May 09, 2023 293.88 294.74 292.57 292.57 9,199 -2.14(-0.72%)
May 08, 2023 294.64 294.71 294.21 294.71 7,983 -1.66(-0.56%)
May 05, 2023 296.21 297.02 295.00 296.37 6,814 +2.44(+0.83%)
May 04, 2023 294.01 294.72 293.30 293.93 9,312 -3.07(-1.03%)
May 03, 2023 299.10 299.93 297.00 297.00 4,743 -0.70(-0.24%)
May 02, 2023 300.14 300.14 296.04 297.71 7,201 -2.86(-0.95%)
May 01, 2023 300.19 301.43 300.19 300.57 6,857 +1.16(+0.39%)
Apr 28, 2023 294.85 300.04 294.85 299.41 4,979 +3.24(+1.09%)
Apr 27, 2023 295.32 296.23 292.63 296.17 7,343 +1.66(+0.56%)
Apr 26, 2023 295.41 295.41 293.80 294.51 6,151 -2.04(-0.69%)
Apr 25, 2023 302.12 302.12 296.28 296.56 10,191 -5.85(-1.93%)
Apr 24, 2023 300.98 302.43 300.98 302.41 6,088 +2.00(+0.67%)
Apr 21, 2023 300.67 300.67 299.57 300.40 22,300 +2.81(+0.94%)
Apr 20, 2023 297.44 298.49 296.69 297.59 4,687 -2.01(-0.67%)
Apr 19, 2023 296.66 299.71 296.66 299.60 8,033 +1.64(+0.55%)
Apr 18, 2023 299.98 299.98 297.21 297.96 19,278 -1.44(-0.48%)
Apr 17, 2023 299.56 299.56 298.30 299.40 6,575 +0.13(+0.04%)
Apr 14, 2023 301.36 301.39 298.41 299.26 8,150 -2.91(-0.96%)
Apr 13, 2023 299.40 302.21 299.40 302.18 5,899 +4.23(+1.42%)
Apr 12, 2023 300.48 300.48 297.67 297.95 8,096 -0.43(-0.15%)
Apr 11, 2023 297.88 298.60 297.83 298.38 6,583 +1.64(+0.55%)
Apr 10, 2023 295.38 296.74 294.47 296.74 5,567 +0.36(+0.12%)
Apr 06, 2023 296.63 296.94 294.88 296.38 6,671 +0.52(+0.18%)
Apr 05, 2023 293.44 295.88 292.86 295.86 14,454 +3.48(+1.19%)
Apr 04, 2023 292.28 293.79 292.06 292.38 5,714 -0.31(-0.10%)
Apr 03, 2023 291.18 292.69 290.71 292.69 11,164 +1.00(+0.34%)
Mar 31, 2023 288.20 291.68 288.20 291.68 4,759 +3.95(+1.37%)
Mar 30, 2023 287.20 288.70 286.96 287.73 4,719 +1.81(+0.63%)
Mar 29, 2023 286.76 286.76 284.78 285.92 4,515 +1.84(+0.65%)
Mar 28, 2023 284.16 286.10 283.33 284.08 5,918 -1.21(-0.43%)
Mar 27, 2023 284.75 286.88 284.75 285.29 14,905 +1.88(+0.66%)
Mar 24, 2023 280.58 283.43 278.03 283.41 3,919 +3.22(+1.15%)
Mar 23, 2023 283.21 283.81 278.49 280.20 12,374 -1.16(-0.41%)
Mar 22, 2023 287.24 287.24 281.36 281.36 17,468 -5.23(-1.83%)
Mar 21, 2023 285.58 286.67 284.03 286.59 7,506 +3.49(+1.23%)
Mar 20, 2023 279.41 283.36 279.41 283.10 8,148 +3.22(+1.15%)
Mar 17, 2023 280.14 280.14 279.36 279.88 2,422 -3.65(-1.29%)
Mar 16, 2023 279.41 284.05 278.20 283.53 34,314 +3.09(+1.10%)
Mar 15, 2023 277.79 280.43 277.17 280.43 7,922 -1.63(-0.58%)
Mar 14, 2023 282.77 282.77 280.14 282.06 4,500 +3.05(+1.09%)
Mar 13, 2023 274.51 281.40 274.51 279.01 26,069 +2.58(+0.93%)
Mar 10, 2023 280.78 280.78 275.79 276.43 5,394 -4.17(-1.49%)
Mar 09, 2023 284.19 285.79 280.27 280.60 29,273 -3.25(-1.15%)
Mar 08, 2023 285.96 285.96 283.10 283.85 13,087 -1.11(-0.39%)
Mar 07, 2023 289.84 289.84 284.97 284.97 14,185 -5.25(-1.81%)
Mar 06, 2023 292.07 292.65 290.14 290.22 6,317 -2.28(-0.78%)
Mar 03, 2023 289.92 292.50 289.24 292.50 3,449 +4.84(+1.68%)
Mar 02, 2023 283.53 287.76 283.53 287.65 4,416 +2.48(+0.87%)
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.