Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 EW Technology Invesco ETF (NY: RYT )

282.01 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 (%)
May 31, 2022 264.70 265.25 260.57 263.23 138,503 -2.43(-0.92%)
May 27, 2022 259.64 265.66 259.64 265.66 61,114 +8.45(+3.28%)
May 26, 2022 249.74 257.97 249.74 257.21 28,415 +7.43(+2.97%)
May 25, 2022 244.99 251.21 244.99 249.79 64,477 +3.45(+1.40%)
May 24, 2022 247.62 248.06 243.21 246.34 60,502 -4.11(-1.64%)
May 23, 2022 249.19 250.95 246.47 250.45 42,253 +2.49(+1.00%)
May 20, 2022 250.12 250.33 240.75 247.96 113,097 +0.87(+0.35%)
May 19, 2022 244.87 250.54 244.87 247.09 37,330 +0.23(+0.09%)
May 18, 2022 253.22 254.54 245.89 246.86 30,127 -10.20(-3.97%)
May 17, 2022 254.16 257.14 252.10 257.06 48,100 +7.83(+3.14%)
May 16, 2022 250.76 251.83 248.44 249.22 29,164 -3.03(-1.20%)
May 13, 2022 245.95 253.11 245.91 252.25 40,706 +9.39(+3.87%)
May 12, 2022 239.19 245.09 237.85 242.86 117,551 +0.71(+0.29%)
May 11, 2022 246.40 251.39 241.71 242.15 51,982 -6.47(-2.60%)
May 10, 2022 250.74 252.17 244.05 248.63 53,227 +2.79(+1.13%)
May 09, 2022 250.68 252.72 244.85 245.84 1,531,150 -9.94(-3.89%)
May 06, 2022 257.91 259.55 252.43 255.77 72,350 -4.08(-1.57%)
May 05, 2022 267.65 267.80 257.24 259.86 49,826 -11.59(-4.27%)
May 04, 2022 263.50 271.79 259.54 271.44 46,846 +8.04(+3.05%)
May 03, 2022 261.32 264.81 261.32 263.40 47,971 +2.37(+0.91%)
May 02, 2022 257.08 261.03 253.89 261.03 142,553 +3.94(+1.53%)
Apr 29, 2022 264.50 267.70 256.78 257.08 71,089 -10.13(-3.79%)
Apr 28, 2022 261.33 269.05 259.69 267.21 47,577 +10.34(+4.02%)
Apr 27, 2022 256.73 261.89 256.12 256.88 44,603 +0.44(+0.17%)
Apr 26, 2022 263.18 263.18 256.32 256.44 242,597 -8.78(-3.31%)
Apr 25, 2022 259.75 265.39 258.81 265.22 156,916 +3.92(+1.50%)
Apr 22, 2022 268.06 268.06 261.11 261.29 74,824 -7.79(-2.90%)
Apr 21, 2022 277.20 278.98 268.49 269.09 42,642 -5.83(-2.12%)
Apr 20, 2022 276.93 278.16 274.28 274.92 113,458 -0.03(-0.01%)
Apr 19, 2022 268.65 275.29 268.65 274.94 18,627 +5.95(+2.21%)
Apr 18, 2022 267.41 270.44 267.01 269.00 41,427 +0.69(+0.26%)
Apr 14, 2022 273.69 273.69 268.21 268.30 35,539 -5.23(-1.91%)
Apr 13, 2022 270.15 274.21 269.52 273.54 43,426 +3.63(+1.35%)
Apr 12, 2022 274.47 276.72 269.48 269.90 33,810 -1.54(-0.57%)
Apr 11, 2022 273.57 274.09 271.11 271.44 34,163 -4.53(-1.64%)
Apr 08, 2022 278.20 278.81 275.75 275.97 117,345 -3.33(-1.19%)
Apr 07, 2022 277.58 280.98 275.45 279.29 173,549 +0.95(+0.34%)
Apr 06, 2022 279.55 280.66 276.50 278.34 37,236 -5.02(-1.77%)
Apr 05, 2022 289.54 289.54 282.86 283.36 16,449 -6.92(-2.38%)
Apr 04, 2022 286.84 290.36 286.84 290.28 22,174 +4.56(+1.59%)
Apr 01, 2022 287.54 287.54 282.76 285.73 40,200 -1.33(-0.46%)
Mar 31, 2022 290.52 292.22 286.95 287.06 95,851 -3.36(-1.16%)
Mar 30, 2022 294.56 294.56 289.22 290.41 29,923 -5.46(-1.85%)
Mar 29, 2022 293.09 296.37 291.59 295.87 22,832 +6.86(+2.37%)
Mar 28, 2022 285.39 289.08 283.95 289.01 50,144 +2.33(+0.81%)
Mar 25, 2022 287.58 287.58 283.45 286.68 17,721 -0.69(-0.24%)
Mar 24, 2022 282.22 287.37 281.60 287.37 19,415 +6.49(+2.31%)
Mar 23, 2022 284.27 285.64 280.77 280.87 19,832 -5.90(-2.06%)
Mar 22, 2022 283.62 287.98 283.62 286.77 33,859 +3.70(+1.31%)
Mar 21, 2022 284.13 285.00 280.45 283.07 94,531 -2.49(-0.87%)
Mar 18, 2022 277.88 285.56 277.88 285.55 33,185 +6.20(+2.22%)
Mar 17, 2022 275.32 279.36 275.05 279.36 30,846 +2.53(+0.91%)
Mar 16, 2022 271.32 277.03 268.23 276.83 118,102 +8.44(+3.14%)
Mar 15, 2022 262.24 268.51 261.97 268.39 43,475 +7.68(+2.95%)
Mar 14, 2022 265.27 267.04 259.23 260.71 139,069 -4.90(-1.84%)
Mar 11, 2022 271.20 271.58 265.37 265.61 52,695 -3.41(-1.27%)
Mar 10, 2022 268.22 269.32 264.90 269.02 27,336 -3.37(-1.24%)
Mar 09, 2022 270.02 273.70 269.90 272.39 41,275 +7.79(+2.95%)
Mar 08, 2022 263.52 271.52 261.71 264.60 86,853 +0.53(+0.20%)
Mar 07, 2022 273.83 274.34 263.96 264.07 138,039 -9.61(-3.51%)
Mar 04, 2022 275.65 276.28 271.82 273.68 44,668 -4.29(-1.54%)
Mar 03, 2022 283.05 283.46 276.76 277.97 38,931 -4.24(-1.50%)
Mar 02, 2022 276.41 282.95 276.14 282.21 48,847 +7.24(+2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.