Canada markets closed

Invesco S&P 500 Equal Weight Energy ETF (RYE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.61+0.11 (+0.17%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202482.1883.0681.5681.8981.8945,201
Apr 16, 202482.9083.1681.6782.3782.3770,483
Apr 15, 202484.4084.8883.0883.2383.2360,349
Apr 12, 202485.9786.5983.8884.1284.1263,291
Apr 11, 202485.8585.8584.3385.4385.4346,299
Apr 10, 202485.0285.8984.7985.6085.6073,841
Apr 09, 202485.8586.1184.8385.4785.4797,706
Apr 08, 202486.0786.4085.4285.5185.51158,321
Apr 05, 202485.5286.3484.9786.0886.08100,993
Apr 04, 202485.6685.9384.9485.2685.2685,449
Apr 03, 202484.9985.5784.8685.4885.4885,466
Apr 02, 202484.0284.6683.5084.6384.6376,859
Apr 01, 202483.4883.9282.4983.7683.76120,282
Mar 28, 202482.5083.2182.1983.0883.08156,260
Mar 27, 202480.9682.0480.9582.0482.0454,629
Mar 26, 202482.1182.2781.0981.0981.09162,989
Mar 25, 202481.4882.4381.4881.9081.9061,612
Mar 22, 202481.6281.7681.0581.2281.22119,053
Mar 21, 202481.0581.5680.8781.5081.5040,888
Mar 20, 202480.4281.1780.2980.9880.9856,554
Mar 19, 202479.7080.8379.7080.7780.7771,876
Mar 18, 202479.7879.8879.0579.6879.6852,186
Mar 18, 20240.4225 Dividend
Mar 15, 202479.5080.3479.5079.8779.4553,065
Mar 14, 202479.3779.5178.9979.4979.0762,907
Mar 13, 202478.2379.3578.2378.9778.55117,556
Mar 12, 202477.8377.9977.2577.7677.3538,425
Mar 11, 202476.7677.6976.3677.6777.2657,785
Mar 08, 202477.0377.2776.7577.1776.7657,983
Mar 07, 202476.4777.3776.4777.0176.60124,425
Mar 06, 202476.8276.9876.2776.3775.9791,513
Mar 05, 202475.5076.6675.4676.1975.7963,103
Mar 04, 202476.0276.0875.5275.5675.16102,287
Mar 01, 202475.3676.0975.3675.8475.44147,853
Feb 29, 202474.6675.1574.5375.0274.6229,549
Feb 28, 202474.7975.1674.1074.4174.0232,207
Feb 27, 202475.1775.2874.4874.7874.3840,073
Feb 26, 202474.5675.4174.4074.8874.4862,873
Feb 23, 202474.4074.8973.9374.6774.2849,124
Feb 22, 202474.4875.2774.2475.0074.6054,201
Feb 21, 202473.8274.9673.7674.8674.4680,769
Feb 20, 202474.1274.1273.1173.3372.9491,035
Feb 16, 202474.1274.6073.6474.1173.7286,192
Feb 15, 202471.9274.1371.9273.9173.52157,753
Feb 14, 202471.9072.4871.3171.7471.3652,032
Feb 13, 202472.4772.7071.3971.9471.56104,216
Feb 12, 202471.9872.9071.9872.6772.2976,412
Feb 09, 202472.6372.8371.5571.6671.28303,956
Feb 08, 202471.9272.7171.9272.5072.12270,697
Feb 07, 202472.0472.2471.3471.9371.55109,777
Feb 06, 202471.8572.4571.6171.7871.40228,650
Feb 05, 202471.4071.8470.7171.4971.11128,228
Feb 02, 202472.1072.2371.2571.7871.4049,369
Feb 01, 202472.3572.8271.3571.9771.5981,417
Jan 31, 202473.5173.7072.0472.0471.6649,061
Jan 30, 202471.9873.5671.7673.5473.15173,208
Jan 29, 202473.0073.0072.2272.8872.4957,305
Jan 26, 202472.4873.1172.0373.0972.7046,591
Jan 25, 202471.6672.5971.1572.5972.21111,152
Jan 24, 202470.7371.3870.4271.1470.7664,104
Jan 23, 202470.1370.9370.0570.4070.0391,771
Jan 22, 202469.7870.4969.4670.2369.8653,328
Jan 19, 202469.6969.9069.3869.9069.53115,225
Jan 18, 202469.8069.9268.9769.7069.33159,514
Jan 17, 202469.7470.5169.5869.7369.3650,181
Jan 16, 202471.8371.9670.4270.4670.0985,195
Jan 12, 202472.4872.7771.8472.1971.8143,929
Jan 11, 202471.7971.8271.1671.3770.9970,981
Jan 10, 202472.1672.1671.1171.3670.98112,093
Jan 09, 202472.6872.6871.8572.1071.72111,173
Jan 08, 202472.7973.2171.7173.2072.8196,331
Jan 05, 202474.4374.4973.5673.9673.57168,605
Jan 04, 202475.7476.0073.8173.8673.4764,725
Jan 03, 202474.2775.7374.1675.4675.0634,578
Jan 02, 202474.0474.9874.0474.3373.9498,092
Dec 29, 202374.0274.1473.5173.7273.3337,285
Dec 28, 202374.7074.8973.9073.9073.5153,659
Dec 27, 202375.2475.6174.7974.9874.5870,136
Dec 26, 202375.0375.7674.9575.4175.0167,736
Dec 22, 202374.9875.1674.4274.5274.1379,622
Dec 21, 202374.0474.3873.6174.3873.9963,039
Dec 20, 202374.7675.2673.8373.8973.50149,136
Dec 19, 202373.8774.5973.7274.5674.1764,208
Dec 18, 202374.2774.8573.7873.7973.4092,117
Dec 18, 20230.6481 Dividend
Dec 15, 202373.6373.8573.0373.7072.6755,212
Dec 14, 202372.8474.2472.8474.1273.08137,834
Dec 13, 202371.0472.1370.7272.1271.11116,535
Dec 12, 202371.3671.3870.5670.9969.99107,730
Dec 11, 202371.7872.3671.7872.1071.09140,948
Dec 08, 202371.7872.1471.5572.0271.0169,540
Dec 07, 202371.9872.2070.9471.2070.20146,244
Dec 06, 202372.7073.0671.6071.6170.60295,465
Dec 05, 202374.4874.5573.1373.1572.12105,763
Dec 04, 202374.5975.0474.1374.4873.43219,252
Dec 01, 202374.4175.8874.3574.9873.93136,255
Nov 30, 202374.5175.6673.6774.5773.5266,996
Nov 29, 202374.7474.7473.8173.9672.9237,590
Nov 28, 202374.5374.9874.2674.2673.2266,874
Nov 27, 202374.2774.4673.7574.3973.3530,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...