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 (%)
Feb 28, 2023 285.56 287.26 285.56 286.06 7,564 -0.40(-0.14%)
Feb 27, 2023 288.01 290.42 286.09 286.46 12,733 -0.50(-0.17%)
Feb 24, 2023 289.76 289.76 286.00 286.96 27,766 -4.06(-1.40%)
Feb 23, 2023 290.49 291.48 288.76 291.02 16,714 +1.15(+0.40%)
Feb 22, 2023 291.69 291.76 289.50 289.87 5,466 -1.57(-0.54%)
Feb 21, 2023 296.68 296.68 291.10 291.44 7,836 -5.20(-1.75%)
Feb 17, 2023 293.79 296.67 293.79 296.64 4,425 +1.02(+0.34%)
Feb 16, 2023 297.68 297.68 294.93 295.62 3,628 -2.41(-0.81%)
Feb 15, 2023 296.87 298.08 296.58 298.03 3,560 -0.41(-0.14%)
Feb 14, 2023 299.04 299.04 296.41 298.43 4,966 -0.60(-0.20%)
Feb 13, 2023 295.65 299.04 295.65 299.04 5,497 +3.24(+1.10%)
Feb 10, 2023 295.74 296.06 295.07 295.80 14,992 +1.18(+0.40%)
Feb 09, 2023 300.05 300.40 294.49 294.62 5,772 -4.73(-1.58%)
Feb 08, 2023 300.24 301.41 299.23 299.35 8,954 -2.43(-0.81%)
Feb 07, 2023 298.25 301.78 296.95 301.77 20,619 +3.43(+1.15%)
Feb 06, 2023 300.04 300.43 298.25 298.35 8,092 -1.81(-0.60%)
Feb 03, 2023 301.82 302.60 299.90 300.15 8,043 -3.23(-1.06%)
Feb 02, 2023 300.44 303.62 300.44 303.38 29,333 +3.51(+1.17%)
Feb 01, 2023 296.59 301.48 296.14 299.87 8,136 +3.22(+1.09%)
Jan 31, 2023 293.60 296.65 293.60 296.65 6,240 +3.23(+1.10%)
Jan 30, 2023 296.38 296.38 293.42 293.42 3,690 -3.02(-1.02%)
Jan 27, 2023 296.98 296.98 295.43 296.44 5,059 -0.30(-0.10%)
Jan 26, 2023 295.76 296.75 294.03 296.75 5,368 +2.46(+0.84%)
Jan 25, 2023 292.56 294.28 291.50 294.28 10,573 +0.04(+0.01%)
Jan 24, 2023 296.44 301.48 291.50 294.24 5,290 -3.57(-1.20%)
Jan 23, 2023 295.14 299.35 295.14 297.81 19,957 +2.84(+0.96%)
Jan 20, 2023 292.37 295.19 291.68 294.98 6,949 +3.20(+1.10%)
Jan 19, 2023 290.22 292.48 289.87 291.78 5,551 +0.14(+0.05%)
Jan 18, 2023 295.69 296.11 291.64 291.64 8,013 -2.78(-0.94%)
Jan 17, 2023 295.12 295.29 294.35 294.41 15,820 -0.54(-0.18%)
Jan 13, 2023 293.48 294.98 293.18 294.95 9,386 +2.05(+0.70%)
Jan 12, 2023 295.33 295.33 292.44 292.90 6,543 -1.49(-0.51%)
Jan 11, 2023 293.02 294.41 292.48 294.40 8,721 +2.50(+0.86%)
Jan 10, 2023 288.37 291.89 288.37 291.89 4,870 +3.53(+1.22%)
Jan 09, 2023 292.55 292.55 288.25 288.36 5,780 -2.44(-0.84%)
Jan 06, 2023 290.85 290.85 288.59 290.80 8,087 +2.47(+0.86%)
Jan 05, 2023 289.23 290.16 288.06 288.33 5,200 -2.57(-0.88%)
Jan 04, 2023 290.45 292.10 288.73 290.90 4,726 +3.14(+1.09%)
Jan 03, 2023 289.01 290.51 286.38 287.76 6,861 -0.21(-0.07%)
Dec 30, 2022 286.50 287.97 285.65 287.97 4,440 -1.66(-0.57%)
Dec 29, 2022 286.25 290.93 286.25 289.62 3,014 +5.07(+1.78%)
Dec 28, 2022 287.42 289.51 284.51 284.56 16,416 -2.56(-0.89%)
Dec 27, 2022 287.93 288.06 286.63 287.12 4,915 -0.90(-0.31%)
Dec 23, 2022 288.35 288.35 285.89 288.03 3,209 -0.23(-0.08%)
Dec 22, 2022 286.51 288.26 284.18 288.26 4,857 -0.19(-0.07%)
Dec 21, 2022 287.05 289.39 286.18 288.45 4,740 +4.02(+1.41%)
Dec 20, 2022 284.56 285.40 284.25 284.43 5,381 +0.23(+0.08%)
Dec 19, 2022 287.79 287.79 283.55 284.19 6,120 -1.60(-0.56%)
Dec 16, 2022 286.38 288.27 284.20 285.79 8,649 -3.53(-1.22%)
Dec 15, 2022 290.35 290.43 288.90 289.32 12,043 -5.42(-1.84%)
Dec 14, 2022 295.19 297.29 292.92 294.74 5,271 -0.46(-0.16%)
Dec 13, 2022 298.02 298.02 293.34 295.20 6,431 +3.78(+1.30%)
Dec 12, 2022 290.21 291.43 289.85 291.42 3,786 +2.64(+0.91%)
Dec 09, 2022 291.24 292.49 288.78 288.78 4,306 -3.64(-1.24%)
Dec 08, 2022 290.63 293.21 290.63 292.42 4,776 +2.69(+0.93%)
Dec 07, 2022 289.44 289.90 288.50 289.73 3,359 +2.47(+0.86%)
Dec 06, 2022 289.27 289.95 286.03 287.26 10,085 -2.52(-0.87%)
Dec 05, 2022 292.60 292.60 289.42 289.78 7,250 -4.61(-1.57%)
Dec 02, 2022 292.62 294.40 291.30 294.40 3,477 +0.25(+0.08%)
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.