S&P 500 EW Consumer Discretionary Invesco ETF (NY: RCD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	100.01	100.55	100.01	100.52	3,960	+0.72(+0.72%)
Jun 27, 2019	99.20	99.80	99.20	99.80	1,385	+0.78(+0.79%)
Jun 26, 2019	98.94	99.25	98.94	99.02	1,489	+0.31(+0.32%)
Jun 25, 2019	99.32	99.40	98.58	98.71	3,381	-1.01(-1.01%)
Jun 24, 2019	100.55	100.78	99.72	99.72	24,673	-0.79(-0.78%)
Jun 21, 2019	100.68	100.76	100.50	100.50	12,035	-0.32(-0.32%)
Jun 20, 2019	101.14	101.14	100.23	100.83	18,895	+0.46(+0.45%)
Jun 19, 2019	100.38	100.38	99.76	100.37	1,929	+0.20(+0.20%)
Jun 18, 2019	100.53	100.53	100.06	100.17	5,029	+0.83(+0.83%)
Jun 17, 2019	99.64	99.76	99.34	99.34	3,924	-0.30(-0.30%)
Jun 14, 2019	99.49	99.74	99.22	99.64	2,197	+0.37(+0.37%)
Jun 13, 2019	98.82	99.44	98.80	99.27	2,098	+0.87(+0.88%)
Jun 12, 2019	98.71	98.71	98.32	98.40	3,067	-0.27(-0.27%)
Jun 11, 2019	99.19	99.28	98.55	98.67	2,355	+0.34(+0.34%)
Jun 10, 2019	98.40	99.15	98.33	98.33	1,948	+0.56(+0.57%)
Jun 07, 2019	96.99	97.94	96.99	97.77	8,476	+1.12(+1.16%)
Jun 06, 2019	96.72	96.72	95.91	96.64	11,812	+0.01(+0.01%)
Jun 05, 2019	96.08	96.63	95.92	96.63	12,907	+0.17(+0.18%)
Jun 04, 2019	95.05	96.46	95.05	96.46	5,677	+2.72(+2.91%)
Jun 03, 2019	93.06	93.99	93.05	93.74	102,155	+0.83(+0.89%)
May 31, 2019	92.52	93.16	92.51	92.91	67,605	-1.50(-1.59%)
May 30, 2019	94.77	94.77	94.06	94.41	2,370	+0.47(+0.50%)
May 29, 2019	94.39	94.41	93.62	93.94	60,022	-1.30(-1.36%)
May 28, 2019	96.36	96.39	95.24	95.24	8,347	-0.94(-0.97%)
May 24, 2019	96.60	96.60	96.10	96.18	8,895	-0.01(-0.01%)
May 23, 2019	96.45	96.65	96.07	96.18	11,690	-1.53(-1.57%)
May 22, 2019	98.07	98.17	97.55	97.72	4,597	-0.99(-1.00%)
May 21, 2019	97.96	98.79	97.82	98.71	3,246	+0.88(+0.90%)
May 20, 2019	97.53	97.86	97.21	97.83	54,056	-0.44(-0.44%)
May 17, 2019	98.77	99.11	98.27	98.27	1,360	-0.44(-0.45%)
May 16, 2019	98.98	99.00	98.71	98.71	1,606	+0.53(+0.54%)
May 15, 2019	97.26	98.23	97.03	98.18	2,475	+0.18(+0.18%)
May 14, 2019	97.25	98.31	97.19	98.00	2,563	+1.15(+1.19%)
May 13, 2019	98.47	98.47	96.44	96.85	5,517	-3.17(-3.17%)
May 10, 2019	99.99	100.10	99.63	100.03	2,407	-0.43(-0.42%)
May 09, 2019	99.57	100.59	99.52	100.45	6,256	-0.09(-0.09%)
May 08, 2019	100.12	101.12	100.12	100.55	7,189	+0.08(+0.08%)
May 07, 2019	101.55	101.55	100.03	100.47	28,034	-1.64(-1.60%)
May 06, 2019	101.34	102.35	101.34	102.10	5,521	-0.95(-0.92%)
May 03, 2019	102.79	103.06	102.77	103.06	133,118	+0.91(+0.89%)
May 02, 2019	101.82	102.46	101.78	102.15	4,398	+0.05(+0.05%)
May 01, 2019	103.29	103.54	102.04	102.10	75,074	-0.92(-0.90%)
Apr 30, 2019	102.52	103.08	102.52	103.03	2,615	-0.53(-0.51%)
Apr 29, 2019	103.48	103.61	103.48	103.55	1,672	+0.04(+0.04%)
Apr 26, 2019	103.00	103.51	103.00	103.51	3,453	+0.51(+0.50%)
Apr 25, 2019	104.05	104.05	103.00	103.00	1,796	-1.34(-1.28%)
Apr 24, 2019	103.69	104.36	103.69	104.34	1,981	+0.64(+0.62%)
Apr 23, 2019	103.14	103.92	103.02	103.70	6,880	+1.17(+1.14%)
Apr 22, 2019	103.32	103.32	102.42	102.53	4,557	-1.28(-1.23%)
Apr 18, 2019	103.84	104.12	103.71	103.81	3,244	-0.27(-0.26%)
Apr 17, 2019	104.54	104.54	104.00	104.09	1,992	+0.07(+0.06%)
Apr 16, 2019	104.08	104.08	103.77	104.02	1,231	+0.52(+0.50%)
Apr 15, 2019	103.31	103.50	103.25	103.50	1,752	+0.13(+0.12%)
Apr 12, 2019	103.37	103.37	103.37	103.37	627	+0.61(+0.60%)
Apr 11, 2019	102.72	102.87	102.54	102.76	19,565	+0.08(+0.08%)
Apr 10, 2019	102.09	102.68	102.09	102.68	3,042	+0.73(+0.72%)
Apr 09, 2019	102.42	102.47	101.95	101.95	2,608	-1.33(-1.28%)
Apr 08, 2019	103.09	103.29	103.09	103.27	3,152	+0.27(+0.27%)
Apr 05, 2019	102.98	103.22	102.89	103.00	3,662	+0.34(+0.33%)
Apr 04, 2019	102.16	102.66	102.07	102.66	20,567	+1.38(+1.37%)
Apr 03, 2019	101.38	101.56	101.26	101.28	2,191	+0.73(+0.73%)
Apr 02, 2019	100.27	100.62	100.27	100.55	1,610	+0.01(+0.01%)

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.