Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 281.16 282.95 281.10 281.10 2,792 +0.90(+0.32%)
May 27, 2021 280.73 281.04 280.02 280.20 2,640 +0.29(+0.10%)
May 26, 2021 281.23 281.24 279.27 279.92 3,136 -0.89(-0.32%)
May 25, 2021 281.66 282.19 280.81 280.81 5,035 -0.70(-0.25%)
May 24, 2021 282.91 283.14 281.51 281.51 9,651 +0.52(+0.18%)
May 21, 2021 282.08 283.30 280.99 281.00 6,181 -0.01(-0.00%)
May 20, 2021 277.40 281.87 277.16 281.01 10,883 +3.86(+1.39%)
May 19, 2021 274.91 277.15 274.91 277.15 4,612 -0.97(-0.35%)
May 18, 2021 278.76 279.21 278.12 278.12 6,886 -0.27(-0.10%)
May 17, 2021 279.50 279.50 278.39 278.39 3,679 -1.26(-0.45%)
May 14, 2021 278.85 280.19 278.85 279.65 2,293 +1.65(+0.59%)
May 13, 2021 276.21 278.47 276.21 278.00 3,461 +2.77(+1.01%)
May 12, 2021 277.74 277.74 275.24 275.24 7,833 -3.00(-1.08%)
May 11, 2021 278.94 280.03 278.23 278.23 4,156 -3.21(-1.14%)
May 10, 2021 282.42 283.77 281.45 281.45 3,327 -0.20(-0.07%)
May 07, 2021 282.35 282.35 279.96 281.65 3,412 +2.97(+1.07%)
May 06, 2021 276.77 278.68 275.74 278.68 3,505 +0.09(+0.03%)
May 05, 2021 278.76 279.43 277.25 278.59 14,827 +0.04(+0.02%)
May 04, 2021 278.50 278.55 277.33 278.55 4,512 -0.73(-0.26%)
May 03, 2021 279.01 279.86 278.45 279.28 9,484 +2.15(+0.78%)
Apr 30, 2021 277.41 277.91 276.67 277.12 15,594 -1.27(-0.46%)
Apr 29, 2021 280.17 280.17 277.75 278.40 3,744 -1.46(-0.52%)
Apr 28, 2021 280.67 280.67 279.84 279.86 3,188 -0.61(-0.22%)
Apr 27, 2021 281.07 281.69 280.27 280.46 6,197 -1.49(-0.53%)
Apr 26, 2021 282.51 282.51 281.89 281.95 3,890 -0.40(-0.14%)
Apr 23, 2021 281.38 282.51 280.02 282.35 5,366 +1.66(+0.59%)
Apr 22, 2021 281.33 282.01 279.59 280.69 6,714 -0.31(-0.11%)
Apr 21, 2021 276.98 281.00 276.98 281.00 17,020 +3.72(+1.34%)
Apr 20, 2021 277.96 277.96 276.26 277.28 6,117 +0.78(+0.28%)
Apr 19, 2021 277.03 277.10 276.01 276.50 6,809 -0.46(-0.17%)
Apr 16, 2021 276.73 277.29 275.32 276.96 4,354 +1.94(+0.71%)
Apr 15, 2021 272.04 275.43 272.04 275.02 3,200 +4.41(+1.63%)
Apr 14, 2021 271.00 272.21 270.36 270.61 3,623 +0.06(+0.02%)
Apr 13, 2021 268.67 271.06 268.67 270.54 4,905 +1.09(+0.40%)
Apr 12, 2021 268.69 269.92 268.69 269.45 4,867 +0.45(+0.17%)
Apr 09, 2021 266.84 269.00 266.84 269.00 5,771 +3.03(+1.14%)
Apr 08, 2021 266.00 266.82 265.95 265.97 4,532 +0.82(+0.31%)
Apr 07, 2021 266.54 267.15 264.97 265.16 4,489 -1.48(-0.55%)
Apr 06, 2021 267.82 268.52 266.63 266.63 7,248 -0.37(-0.14%)
Apr 05, 2021 265.73 267.03 265.73 267.00 5,637 +2.31(+0.87%)
Apr 01, 2021 263.88 265.53 263.67 264.69 18,834 -0.26(-0.10%)
Mar 31, 2021 264.77 266.33 264.45 264.94 6,238 +1.37(+0.52%)
Mar 30, 2021 264.16 264.76 263.57 263.57 8,423 -1.88(-0.71%)
Mar 29, 2021 263.91 266.09 263.55 265.45 4,956 +1.03(+0.39%)
Mar 26, 2021 261.11 264.42 260.82 264.42 4,759 +4.14(+1.59%)
Mar 25, 2021 257.55 260.28 256.73 260.28 5,914 +1.00(+0.39%)
Mar 24, 2021 258.93 261.03 258.93 259.28 5,555 +0.03(+0.01%)
Mar 23, 2021 262.17 263.26 258.63 259.24 20,480 -3.43(-1.31%)
Mar 22, 2021 259.86 262.68 259.86 262.68 3,639 +1.90(+0.73%)
Mar 19, 2021 259.59 261.25 258.62 260.77 4,866 +1.75(+0.68%)
Mar 18, 2021 259.54 261.73 259.02 259.02 11,451 -1.44(-0.55%)
Mar 17, 2021 259.36 261.21 259.36 260.46 3,618 -0.24(-0.09%)
Mar 16, 2021 262.23 262.50 260.00 260.70 4,500 -1.15(-0.44%)
Mar 15, 2021 259.52 261.85 259.52 261.85 6,149 +2.57(+0.99%)
Mar 12, 2021 257.94 259.31 257.61 259.29 27,476 +0.62(+0.24%)
Mar 11, 2021 258.76 259.20 258.67 258.67 4,036 +1.87(+0.73%)
Mar 10, 2021 257.59 259.34 256.80 256.80 5,822 +0.40(+0.16%)
Mar 09, 2021 256.09 260.51 256.09 256.40 6,621 +1.88(+0.74%)
Mar 08, 2021 255.16 257.85 254.52 254.52 4,932 -0.79(-0.31%)
Mar 05, 2021 252.09 255.50 249.00 255.31 7,502 +5.28(+2.11%)
Mar 04, 2021 253.42 254.55 248.51 250.03 10,303 -4.08(-1.61%)
Mar 03, 2021 258.04 258.04 254.10 254.10 5,032 -4.69(-1.81%)
Mar 02, 2021 259.51 260.22 258.57 258.80 5,164 -0.77(-0.29%)
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.