Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 EW Energy Invesco ETF (NY: RYE )

N/A 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 (%)
Jun 06, 2023 0 +0.00(+0.00%)
Jun 05, 2023 67.02 67.61 65.89 65.91 123,309 -0.59(-0.89%)
Jun 02, 2023 65.43 66.88 65.13 66.50 96,800 +2.27(+3.53%)
Jun 01, 2023 63.52 64.97 63.19 64.23 98,685 +0.83(+1.31%)
May 31, 2023 63.57 63.92 63.19 63.40 170,103 -1.14(-1.77%)
May 30, 2023 64.37 64.55 63.88 64.54 85,590 -0.80(-1.23%)
May 26, 2023 66.00 66.12 64.93 65.34 41,947 -0.22(-0.34%)
May 25, 2023 66.01 66.01 64.94 65.57 63,442 -1.21(-1.81%)
May 24, 2023 66.91 67.22 66.16 66.78 64,468 +0.25(+0.37%)
May 23, 2023 66.82 67.34 66.37 66.53 152,895 +0.25(+0.38%)
May 22, 2023 65.99 66.85 65.81 66.28 84,152 +0.25(+0.38%)
May 19, 2023 66.18 66.70 65.78 66.03 58,841 +0.41(+0.62%)
May 18, 2023 64.51 65.66 64.05 65.62 52,915 +0.81(+1.25%)
May 17, 2023 64.22 65.27 63.81 64.81 50,195 +1.21(+1.90%)
May 16, 2023 65.17 65.35 63.60 63.60 77,319 -1.73(-2.65%)
May 15, 2023 65.07 65.73 64.58 65.33 30,315 +0.41(+0.63%)
May 12, 2023 65.09 65.35 64.33 64.92 29,063 +0.27(+0.42%)
May 11, 2023 64.57 64.91 64.17 64.65 57,906 -0.72(-1.10%)
May 10, 2023 66.32 66.32 64.88 65.37 39,816 -0.67(-1.01%)
May 09, 2023 65.47 66.69 65.37 66.04 46,963 +0.01(+0.02%)
May 08, 2023 67.06 67.43 65.98 66.03 101,150 -0.12(-0.18%)
May 05, 2023 66.01 66.67 65.88 66.15 128,328 +2.05(+3.20%)
May 04, 2023 65.07 65.63 63.91 64.10 70,422 -0.86(-1.32%)
May 03, 2023 65.17 66.06 64.89 64.96 127,933 -1.28(-1.94%)
May 02, 2023 68.44 68.44 65.46 66.24 81,633 -3.07(-4.43%)
May 01, 2023 68.94 69.82 68.80 69.31 42,980 -0.37(-0.53%)
Apr 28, 2023 68.26 70.09 68.00 69.68 60,112 +1.33(+1.95%)
Apr 27, 2023 67.99 68.55 67.42 68.35 57,463 +0.28(+0.41%)
Apr 26, 2023 68.71 69.17 67.63 68.07 193,636 -0.96(-1.39%)
Apr 25, 2023 70.06 70.06 68.81 69.03 92,547 -1.70(-2.40%)
Apr 24, 2023 69.57 71.04 69.57 70.73 157,712 +1.04(+1.49%)
Apr 21, 2023 70.46 70.46 69.30 69.69 68,327 -0.53(-0.75%)
Apr 20, 2023 70.13 70.32 69.53 70.22 44,397 -0.74(-1.04%)
Apr 19, 2023 70.65 70.98 70.13 70.96 100,051 -0.32(-0.45%)
Apr 18, 2023 71.03 71.43 70.57 71.28 62,642 +0.15(+0.21%)
Apr 17, 2023 72.23 72.23 70.98 71.13 44,865 -1.02(-1.41%)
Apr 14, 2023 72.17 72.60 71.69 72.15 52,216 +0.18(+0.25%)
Apr 13, 2023 71.54 72.18 71.36 71.97 45,440 +0.38(+0.53%)
Apr 12, 2023 72.06 72.26 71.35 71.59 116,031 -0.06(-0.08%)
Apr 11, 2023 71.20 72.09 70.95 71.65 103,643 +0.78(+1.10%)
Apr 10, 2023 70.09 71.59 70.09 70.87 146,654 +1.04(+1.49%)
Apr 06, 2023 70.56 70.56 69.76 69.83 71,609 -0.94(-1.33%)
Apr 05, 2023 70.05 70.79 69.33 70.77 101,579 +0.91(+1.30%)
Apr 04, 2023 71.55 71.55 69.04 69.86 69,127 -1.42(-1.99%)
Apr 03, 2023 71.28 72.08 70.63 71.28 166,875 +2.95(+4.32%)
Mar 31, 2023 67.91 68.40 67.72 68.33 321,302 +0.73(+1.08%)
Mar 30, 2023 68.15 68.15 67.25 67.60 120,563 +0.13(+0.19%)
Mar 29, 2023 67.28 67.51 66.83 67.47 109,603 +0.93(+1.40%)
Mar 28, 2023 65.37 66.82 65.34 66.54 52,997 +1.02(+1.56%)
Mar 27, 2023 65.05 65.90 64.19 65.52 95,796 +1.44(+2.25%)
Mar 24, 2023 62.71 64.30 62.29 64.08 136,533 +0.41(+0.64%)
Mar 23, 2023 64.89 65.46 63.03 63.67 183,892 -0.95(-1.47%)
Mar 22, 2023 66.38 66.38 64.61 64.62 56,887 -1.54(-2.33%)
Mar 21, 2023 65.11 66.43 65.11 66.16 101,094 +2.02(+3.15%)
Mar 20, 2023 62.74 64.60 62.74 64.14 65,827 +1.36(+2.17%)
Mar 17, 2023 63.51 63.93 62.27 62.78 73,003 -1.18(-1.85%)
Mar 16, 2023 61.49 64.05 61.38 63.96 136,178 +1.19(+1.89%)
Mar 15, 2023 64.43 64.43 61.76 62.77 206,524 -3.90(-5.86%)
Mar 14, 2023 66.22 68.29 65.53 66.67 111,452 +0.65(+0.99%)
Mar 13, 2023 65.78 67.27 64.73 66.02 119,169 -1.67(-2.47%)
Mar 10, 2023 68.78 69.66 67.40 67.69 55,147 -1.27(-1.84%)
Mar 09, 2023 70.72 71.54 68.89 68.96 55,183 -1.20(-1.71%)
Mar 08, 2023 71.10 71.47 69.53 70.16 44,786 -0.80(-1.13%)
Mar 07, 2023 71.87 71.87 70.76 70.96 34,437 -1.22(-1.69%)
Mar 06, 2023 72.16 72.29 71.66 72.18 52,165 -0.50(-0.68%)
Mar 03, 2023 70.71 72.95 70.64 72.68 45,682 +1.19(+1.66%)
Mar 02, 2023 70.52 71.76 70.27 71.49 32,192 +0.81(+1.15%)
Mar 01, 2023 68.98 70.89 68.98 70.68 67,110 +1.66(+2.41%)
Feb 28, 2023 70.96 70.96 69.01 69.01 42,053 -1.31(-1.86%)
Feb 27, 2023 70.26 70.55 69.67 70.32 50,353 +0.28(+0.40%)
Feb 24, 2023 68.91 70.12 68.58 70.04 57,210 +0.24(+0.34%)
Feb 23, 2023 69.83 70.30 68.90 69.81 45,999 +1.17(+1.70%)
Feb 22, 2023 68.70 69.48 67.98 68.64 74,813 -0.18(-0.26%)
Feb 21, 2023 68.94 69.50 68.50 68.81 61,736 -0.33(-0.47%)
Feb 17, 2023 70.74 70.74 68.86 69.14 86,512 -2.77(-3.86%)
Feb 16, 2023 72.28 72.96 71.88 71.92 44,804 -0.55(-0.77%)
Feb 15, 2023 73.21 73.21 71.59 72.47 46,187 -1.76(-2.38%)
Feb 14, 2023 73.36 74.68 73.29 74.23 41,149 +0.24(+0.32%)
Feb 13, 2023 73.79 74.35 73.20 74.00 87,458 -0.24(-0.32%)
Feb 10, 2023 72.35 74.29 72.35 74.23 76,328 +2.94(+4.13%)
Feb 09, 2023 72.06 72.29 71.21 71.29 106,164 -0.82(-1.14%)
Feb 08, 2023 72.62 72.83 71.55 72.11 35,646 -0.39(-0.53%)
Feb 07, 2023 70.82 72.63 70.30 72.50 76,533 +2.25(+3.20%)
Feb 06, 2023 70.88 70.94 69.47 70.25 80,591 -0.52(-0.73%)
Feb 03, 2023 71.52 72.50 70.73 70.77 323,808 -0.47(-0.65%)
Feb 02, 2023 72.46 72.46 70.58 71.23 159,425 -1.46(-2.00%)
Feb 01, 2023 73.73 74.00 71.54 72.69 139,977 -1.45(-1.95%)
Jan 31, 2023 73.74 74.21 72.97 74.14 28,820 +0.56(+0.77%)
Jan 30, 2023 74.74 74.86 73.57 73.57 49,572 -1.79(-2.38%)
Jan 27, 2023 76.26 76.72 75.36 75.36 56,429 -0.94(-1.23%)
Jan 26, 2023 75.40 76.31 74.16 76.31 58,542 +1.78(+2.39%)
Jan 25, 2023 74.15 74.53 72.87 74.52 56,932 +0.07(+0.09%)
Jan 24, 2023 75.06 75.06 73.63 74.45 59,920 -0.68(-0.91%)
Jan 23, 2023 75.36 75.78 74.90 75.14 65,109 +0.18(+0.24%)
Jan 20, 2023 74.48 75.25 73.79 74.96 35,765 +0.74(+1.00%)
Jan 19, 2023 72.89 74.54 72.66 74.21 195,277 +1.04(+1.42%)
Jan 18, 2023 74.95 75.85 73.15 73.17 52,752 -1.36(-1.82%)
Jan 17, 2023 74.82 75.49 74.30 74.53 42,962 -0.07(-0.09%)
Jan 13, 2023 74.52 74.79 73.76 74.60 80,423 +0.05(+0.07%)
Jan 12, 2023 73.42 75.13 73.42 74.55 100,209 +1.62(+2.23%)
Jan 11, 2023 73.52 73.56 72.35 72.93 44,300 +0.15(+0.20%)
Jan 10, 2023 72.75 72.92 71.68 72.78 59,920 +0.33(+0.45%)
Jan 09, 2023 73.28 73.71 72.29 72.45 93,316 +0.45(+0.62%)
Jan 06, 2023 71.31 72.74 71.31 72.00 45,793 +1.68(+2.40%)
Jan 05, 2023 68.86 70.57 68.86 70.32 93,506 +0.97(+1.40%)
Jan 04, 2023 68.04 69.83 68.04 69.35 63,251 +0.19(+0.27%)
Jan 03, 2023 71.51 71.78 68.34 69.16 48,908 -2.86(-3.98%)
Dec 30, 2022 71.29 72.05 71.28 72.02 63,099 +0.43(+0.59%)
Dec 29, 2022 70.34 71.88 70.34 71.60 45,606 +0.90(+1.28%)
Dec 28, 2022 72.68 72.68 70.60 70.70 75,403 -2.17(-2.98%)
Dec 27, 2022 72.70 73.15 72.39 72.87 34,217 +0.67(+0.93%)
Dec 23, 2022 70.75 72.20 70.35 72.19 51,607 +2.39(+3.42%)
Dec 22, 2022 71.72 71.83 68.41 69.81 39,906 -1.92(-2.68%)
Dec 21, 2022 71.46 71.93 70.67 71.73 83,427 +1.64(+2.35%)
Dec 20, 2022 69.13 70.49 69.13 70.08 66,250 +0.89(+1.29%)
Dec 19, 2022 70.11 70.33 68.74 69.19 36,156 -0.31(-0.44%)
Dec 16, 2022 68.97 69.74 68.52 69.50 100,939 -1.13(-1.59%)
Dec 15, 2022 70.23 70.78 69.44 70.63 72,881 -0.23(-0.33%)
Dec 14, 2022 71.86 72.06 70.20 70.86 70,826 -0.36(-0.51%)
Dec 13, 2022 71.39 71.71 70.61 71.22 64,678 +1.47(+2.11%)
Dec 12, 2022 68.00 69.85 67.91 69.75 68,174 +2.12(+3.14%)
Dec 09, 2022 69.20 69.68 67.61 67.63 78,587 -1.66(-2.39%)
Dec 08, 2022 71.55 71.55 69.05 69.28 85,473 -0.79(-1.13%)
Dec 07, 2022 70.45 71.30 69.58 70.08 57,419 -0.39(-0.56%)
Dec 06, 2022 71.70 72.60 69.97 70.47 53,100 -1.80(-2.49%)
Dec 05, 2022 75.61 75.85 71.84 72.27 51,018 -2.55(-3.40%)
Dec 02, 2022 74.65 75.22 74.33 74.82 69,726 -0.27(-0.37%)
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.