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 (%)
Dec 31, 2019 216.14 217.21 215.83 217.10 32,950 +0.96(+0.44%)
Dec 30, 2019 217.46 217.46 216.02 216.14 18,226 -1.56(-0.72%)
Dec 27, 2019 217.88 217.94 217.01 217.70 7,344 +0.30(+0.14%)
Dec 26, 2019 218.43 218.43 217.12 217.40 5,641 -0.77(-0.35%)
Dec 24, 2019 217.81 218.31 217.81 218.17 4,896 +0.16(+0.07%)
Dec 23, 2019 217.73 218.35 217.23 218.01 10,364 +0.69(+0.32%)
Dec 20, 2019 216.52 217.34 216.52 217.32 8,377 +1.43(+0.66%)
Dec 19, 2019 215.04 216.24 215.04 215.90 79,654 +0.69(+0.32%)
Dec 18, 2019 214.83 215.32 214.83 215.20 10,255 +0.46(+0.21%)
Dec 17, 2019 216.03 216.03 214.59 214.75 12,423 -0.94(-0.44%)
Dec 16, 2019 214.53 216.41 214.53 215.69 10,461 +2.22(+1.04%)
Dec 13, 2019 214.10 214.76 213.22 213.47 5,925 -0.74(-0.35%)
Dec 12, 2019 212.46 214.85 212.46 214.21 9,441 +1.78(+0.84%)
Dec 11, 2019 211.60 213.08 211.60 212.43 15,223 +0.13(+0.06%)
Dec 10, 2019 212.22 212.65 211.97 212.30 7,815 -0.03(-0.02%)
Dec 09, 2019 214.18 214.18 212.27 212.34 11,983 -1.72(-0.80%)
Dec 06, 2019 214.09 214.54 213.34 214.06 8,990 +1.81(+0.85%)
Dec 05, 2019 211.99 212.72 211.09 212.25 27,362 -0.36(-0.17%)
Dec 04, 2019 211.71 212.85 211.48 212.62 10,800 +1.82(+0.86%)
Dec 03, 2019 209.68 210.80 208.50 210.80 20,135 -0.54(-0.26%)
Dec 02, 2019 212.59 212.59 210.54 211.34 47,032 -0.88(-0.41%)
Nov 29, 2019 212.52 212.99 212.20 212.21 7,662 -0.86(-0.40%)
Nov 27, 2019 212.29 213.16 212.29 213.07 12,667 +1.06(+0.50%)
Nov 26, 2019 212.54 212.60 211.42 212.01 16,176 -0.33(-0.15%)
Nov 25, 2019 210.45 212.38 210.45 212.33 8,344 +2.91(+1.39%)
Nov 22, 2019 209.14 209.63 208.59 209.43 26,050 +0.83(+0.40%)
Nov 21, 2019 208.32 208.64 207.03 208.59 12,050 +0.25(+0.12%)
Nov 20, 2019 208.19 209.15 207.01 208.34 8,859 -0.35(-0.17%)
Nov 19, 2019 207.75 209.04 207.60 208.69 7,331 +1.97(+0.95%)
Nov 18, 2019 208.06 208.77 206.71 206.72 7,147 -1.50(-0.72%)
Nov 15, 2019 205.54 208.33 205.40 208.22 7,866 +4.12(+2.02%)
Nov 14, 2019 203.89 204.23 203.50 204.10 6,923 -0.33(-0.16%)
Nov 13, 2019 203.41 204.75 203.41 204.43 5,282 +0.49(+0.24%)
Nov 12, 2019 202.50 204.47 202.50 203.94 10,233 +1.65(+0.82%)
Nov 11, 2019 202.63 202.99 201.76 202.29 6,026 -1.06(-0.52%)
Nov 08, 2019 201.73 203.35 201.73 203.35 7,559 +1.62(+0.81%)
Nov 07, 2019 201.94 202.14 201.43 201.72 10,596 +0.52(+0.26%)
Nov 06, 2019 201.19 201.64 200.92 201.20 9,607 +0.33(+0.17%)
Nov 05, 2019 203.16 203.16 200.82 200.87 13,815 -1.72(-0.85%)
Nov 04, 2019 203.20 203.32 202.24 202.59 9,850 +0.26(+0.13%)
Nov 01, 2019 202.16 203.64 202.16 202.33 14,608 +1.41(+0.70%)
Oct 31, 2019 200.97 201.12 200.10 200.92 5,364 -0.17(-0.09%)
Oct 30, 2019 200.69 201.10 199.81 201.09 9,014 +0.57(+0.28%)
Oct 29, 2019 198.11 201.10 198.11 200.53 14,276 +2.18(+1.10%)
Oct 28, 2019 196.70 198.83 196.70 198.34 21,256 +1.93(+0.98%)
Oct 25, 2019 195.29 196.92 195.11 196.42 17,265 +0.29(+0.15%)
Oct 24, 2019 196.54 196.54 195.18 196.12 8,330 -0.02(-0.01%)
Oct 23, 2019 195.27 196.89 194.88 196.14 14,539 +0.97(+0.50%)
Oct 22, 2019 196.12 197.31 195.17 195.17 7,643 +0.45(+0.23%)
Oct 21, 2019 195.68 195.68 194.35 194.72 7,672 -0.13(-0.07%)
Oct 18, 2019 194.41 195.17 194.30 194.85 5,720 -0.08(-0.04%)
Oct 17, 2019 194.00 195.39 194.00 194.93 10,651 +1.71(+0.88%)
Oct 16, 2019 193.75 193.84 193.16 193.23 9,796 -0.20(-0.10%)
Oct 15, 2019 192.66 193.84 192.66 193.42 7,564 +2.78(+1.46%)
Oct 14, 2019 190.47 190.97 190.41 190.64 6,462 -0.19(-0.10%)
Oct 11, 2019 190.43 192.44 190.43 190.83 18,491 +2.26(+1.20%)
Oct 10, 2019 187.13 188.94 187.13 188.58 7,963 +1.16(+0.62%)
Oct 09, 2019 186.95 188.06 186.82 187.42 14,858 +1.58(+0.85%)
Oct 08, 2019 186.59 187.59 185.84 185.84 31,523 -4.09(-2.15%)
Oct 07, 2019 189.85 190.97 189.48 189.92 8,026 -0.49(-0.26%)
Oct 04, 2019 188.66 190.42 188.49 190.42 13,689 +2.37(+1.26%)
Oct 03, 2019 186.78 188.05 184.57 188.05 16,398 +1.81(+0.97%)
Oct 02, 2019 188.76 188.76 185.74 186.24 8,628 -3.32(-1.75%)
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.