Canada markets open in 8 hours 46 minutes

Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.48+0.65 (+0.53%)
At close: 03:59PM EDT
119.01 -2.47 (-2.03%)
After hours: 04:05PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023121.73122.01120.70121.48121.48827,200
Mar 24, 2023119.94120.96119.19120.84120.8418,400
Mar 23, 2023122.50123.22119.81120.85120.8564,200
Mar 22, 2023123.85124.75121.40121.46121.4624,800
Mar 21, 2023123.32124.36123.32124.10124.1035,400
Mar 20, 2023121.11122.90121.11121.84121.8424,100
Mar 20, 20230.424 Dividend
Mar 17, 2023122.57122.57120.87121.21120.7919,700
Mar 16, 2023120.38123.50120.38123.16122.7359,800
Mar 15, 2023120.77121.66119.88121.56121.1330,000
Mar 14, 2023123.77124.12121.94122.86122.4311,700
Mar 13, 2023121.97123.11120.90122.06121.6363,000
Mar 10, 2023124.36126.07122.69123.33122.90269,500
Mar 09, 2023128.33128.81125.23125.34124.9030,600
Mar 08, 2023128.48128.63127.46128.61128.1618,700
Mar 07, 2023129.76130.16128.49128.49128.0414,100
Mar 06, 2023131.32131.78130.04130.07129.6229,800
Mar 03, 2023130.10131.23130.10131.20130.7416,400
Mar 02, 2023126.94129.48126.94129.20128.7515,000
Mar 01, 2023128.84128.92127.79128.07127.6231,500
Feb 28, 2023128.54129.54128.54128.87128.4219,800
Feb 27, 2023129.13129.55128.53128.84128.3915,600
Feb 24, 2023128.16128.58127.43128.18127.7362,900
Feb 23, 2023130.75130.75128.38129.85129.4011,400
Feb 22, 2023130.03130.77129.93130.33129.8715,600
Feb 21, 2023131.74132.24129.91129.99129.5423,400
Feb 17, 2023133.93133.93132.59133.74133.2721,200
Feb 16, 2023134.69135.89133.87134.50134.0320,800
Feb 15, 2023134.86136.30134.86136.30135.8214,800
Feb 14, 2023134.25135.56133.34135.26134.7933,000
Feb 13, 2023132.01134.67132.01134.67134.20549,600
Feb 10, 2023132.28132.46131.68131.97131.5135,900
Feb 09, 2023135.18135.85132.95133.25132.787,500
Feb 08, 2023134.32134.32133.12133.46132.9910,200
Feb 07, 2023133.29135.45132.85135.29134.8217,400
Feb 06, 2023134.59134.66133.89134.33133.8618,200
Feb 03, 2023136.03137.35135.30135.61135.1436,900
Feb 02, 2023136.91139.14136.75137.86137.38517,800
Feb 01, 2023133.00136.57132.27135.72135.2590,100
Jan 31, 2023130.95133.36130.95133.36132.8915,600
Jan 30, 2023130.52131.72130.40130.40129.948,900
Jan 27, 2023130.84132.60130.70131.73131.2714,400
Jan 26, 2023131.21131.78130.03131.13130.6760,000
Jan 25, 2023128.21129.97127.61129.95129.5021,300
Jan 24, 2023129.26130.07128.87129.34128.8941,600
Jan 23, 2023127.48129.71127.48129.53129.0835,000
Jan 20, 2023124.76127.38124.76127.38126.9340,700
Jan 19, 2023125.54125.77124.22124.81124.37108,300
Jan 18, 2023129.35129.91126.81126.89126.458,600
Jan 17, 2023128.84129.42128.22128.60128.15455,500
Jan 13, 2023126.60128.82126.60128.78128.33269,700
Jan 12, 2023127.73128.35127.10127.99127.5422,200
Jan 11, 2023126.16127.30125.95127.30126.8535,400
Jan 10, 2023123.76125.42123.76125.42124.9817,900
Jan 09, 2023124.29125.10123.68123.68123.256,400
Jan 06, 2023121.80124.04121.80123.88123.4511,100
Jan 05, 2023120.58121.45120.41121.29120.8715,200
Jan 04, 2023119.18121.80119.18121.43121.0115,500
Jan 03, 2023119.12119.12117.61118.15117.748,600
Dec 30, 2022116.82117.79116.68117.79117.3820,400
Dec 29, 2022116.21118.38116.21118.08117.6727,000
Dec 28, 2022117.09117.53115.39115.42115.0216,200
Dec 27, 2022116.94117.97116.94117.23116.829,200
Dec 23, 2022115.68117.20115.59117.20116.794,800
Dec 22, 2022116.14116.38114.53116.38115.9719,400
Dec 21, 2022117.64118.53117.64118.31117.9062,100
Dec 20, 2022116.15117.12116.03116.31115.9013,300
Dec 19, 2022118.62118.84116.39116.87116.46482,000
Dec 19, 20220.298 Dividend
Dec 16, 2022120.28120.39118.56119.17118.4623,300
Dec 15, 2022120.81121.25120.11121.16120.436,400
Dec 14, 2022123.70124.31122.31122.96122.2212,500
Dec 13, 2022127.38127.54122.95123.47122.7345,600
Dec 12, 2022121.54123.19121.13123.19122.4513,100
Dec 09, 2022122.60122.88121.68121.68120.9529,000
Dec 08, 2022123.09123.55122.47123.01122.2718,900
Dec 07, 2022121.52122.42121.52121.84121.1111,300
Dec 06, 2022122.21122.42121.41122.29121.567,800
Dec 05, 2022125.33125.45123.91124.07123.339,900
Dec 02, 2022124.74126.91124.74126.58125.8267,600
Dec 01, 2022127.13127.13125.88126.54125.7839,600
Nov 30, 2022122.52125.90122.52125.90125.156,800
Nov 29, 2022122.61123.17122.25122.95122.2110,600
Nov 28, 2022122.77123.49121.94122.06121.3326,700
Nov 25, 2022123.35123.51123.35123.51122.771,800
Nov 23, 2022122.49123.53122.46123.37122.6323,100
Nov 22, 2022121.69122.62121.65122.54121.8113,300
Nov 21, 2022120.77120.89120.05120.76120.049,700
Nov 18, 2022121.92121.92120.38121.22120.495,300
Nov 17, 2022118.73120.55118.61120.55119.834,000
Nov 16, 2022121.73121.88121.13121.28120.5512,700
Nov 15, 2022124.52125.13123.39124.12123.3826,400
Nov 14, 2022123.36123.84121.90121.92121.191,203,600
Nov 11, 2022121.00124.35121.00123.56122.8215,700
Nov 10, 2022116.91120.62116.91120.47119.7517,900
Nov 09, 2022113.78114.94112.39112.46111.7930,900
Nov 08, 2022115.06116.32114.13115.18114.4944,800
Nov 07, 2022114.76114.76113.13114.54113.855,400
Nov 04, 2022114.44115.69112.29114.23113.55114,100
Nov 03, 2022110.95112.94110.28112.19111.529,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...