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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	150.26	151.01	149.80	150.66	32,252	-0.08(-0.05%)
Oct 28, 2021	150.27	150.74	149.69	150.74	17,138	+1.31(+0.88%)
Oct 27, 2021	150.74	150.75	149.43	149.43	20,492	-0.98(-0.65%)
Oct 26, 2021	151.88			150.41	1,356,023	-0.39(-0.26%)
Oct 25, 2021	150.40	150.98	149.94	150.81	24,657	+0.82(+0.54%)
Oct 22, 2021	150.39	150.63	149.38	149.99	9,754	-0.34(-0.22%)
Oct 21, 2021	148.43	150.46	148.43	150.32	58,512	+1.86(+1.25%)
Oct 20, 2021	148.50	149.47	148.33	148.46	62,015	+0.31(+0.21%)
Oct 19, 2021	149.62	149.62	148.09	148.16	18,879	-0.80(-0.54%)
Oct 18, 2021	147.81	149.01	147.07	148.96	257,797	+0.83(+0.56%)
Oct 15, 2021	149.15	149.18	148.06	148.13	56,496	+0.42(+0.29%)
Oct 14, 2021	147.00	148.00	147.00	147.71	17,877	+1.92(+1.32%)
Oct 13, 2021	146.30	146.30	144.66	145.78	27,657	+0.15(+0.10%)
Oct 12, 2021	144.69	146.06	144.69	145.64	11,104	+1.62(+1.13%)
Oct 11, 2021	144.72	145.62	144.01	144.01	30,860	-0.64(-0.44%)
Oct 08, 2021	145.81	145.81	144.59	144.65	16,311	-0.88(-0.60%)
Oct 07, 2021	144.91	146.52	144.91	145.53	21,609	+2.19(+1.53%)
Oct 06, 2021	142.37	143.33	141.78	143.33	26,976	-0.56(-0.39%)
Oct 05, 2021	143.88	145.35	143.35	143.90	27,179	+0.93(+0.65%)
Oct 04, 2021	143.92	145.10	142.97	142.97	565,721	-1.46(-1.01%)
Oct 01, 2021	143.13	145.12	141.89	144.43	211,526	+2.46(+1.73%)
Sep 30, 2021	145.87	145.87	142.01	141.97	14,670	-4.07(-2.78%)
Sep 29, 2021	146.65	147.63	145.95	146.03	36,489	-0.08(-0.05%)
Sep 28, 2021	147.58	147.58	146.02	146.11	29,046	-2.16(-1.45%)
Sep 27, 2021	146.95	149.01	146.95	148.27	30,575	+1.19(+0.81%)
Sep 24, 2021	146.94	147.29	146.65	147.07	16,536	+0.32(+0.22%)
Sep 23, 2021	145.22	147.74	145.22	146.75	17,233	+2.44(+1.69%)
Sep 22, 2021	142.70	145.38	142.70	144.31	62,426	+2.24(+1.58%)
Sep 21, 2021	143.38	143.43	142.47	142.06	56,535	-0.62(-0.43%)
Sep 20, 2021	142.16	143.08	141.04	142.68	29,341	-2.62(-1.81%)
Sep 17, 2021	145.87	146.47	144.80	145.31	5,737	-0.53(-0.36%)
Sep 16, 2021	145.49	146.18	144.94	145.84	12,773	+0.72(+0.49%)
Sep 15, 2021	142.65	145.15	142.65	145.12	28,366	+1.16(+0.81%)
Sep 14, 2021	145.09	145.09	143.64	143.96	22,389	-1.32(-0.91%)
Sep 13, 2021	145.56	145.56	143.98	145.28	41,692	+0.50(+0.35%)
Sep 10, 2021	146.45	146.64	144.78	144.78	15,090	-1.12(-0.77%)
Sep 09, 2021	145.04	146.79	145.04	145.90	56,633	+0.63(+0.43%)
Sep 08, 2021	145.82	146.12	144.78	145.27	32,534	-0.92(-0.63%)
Sep 07, 2021	146.51	146.69	145.95	146.19	26,516	-0.53(-0.36%)
Sep 03, 2021	147.15	147.15	146.20	146.72	46,304	-0.92(-0.63%)
Sep 02, 2021	147.94	148.33	147.33	147.65	117,821	+0.07(+0.05%)
Sep 01, 2021	147.76	147.98	147.20	147.58	34,824	+0.28(+0.19%)
Aug 31, 2021	147.51	147.72	146.65	147.31	8,900	-0.44(-0.30%)
Aug 30, 2021	148.40	148.54	147.67	147.75	10,751	-0.44(-0.30%)
Aug 27, 2021	146.89	148.67	146.89	148.19	186,463	+1.53(+1.05%)
Aug 26, 2021	148.19	148.19	146.46	146.66	15,963	-2.34(-1.57%)
Aug 25, 2021	148.01	148.99	147.58	149.00	38,458	+1.35(+0.91%)
Aug 24, 2021	146.35	148.11	146.35	147.65	30,410	+2.15(+1.48%)
Aug 23, 2021	144.89	145.66	144.81	145.50	18,450	+1.15(+0.80%)
Aug 20, 2021	142.36	144.34	142.36	144.34	40,197	+1.77(+1.24%)
Aug 19, 2021	141.87	143.57	141.79	142.57	21,772	-0.82(-0.57%)
Aug 18, 2021	142.97	144.81	142.97	143.39	32,241	-0.17(-0.12%)
Aug 17, 2021	145.53	145.53	142.19	143.56	343,631	-3.56(-2.42%)
Aug 16, 2021	146.72	147.45	146.15	147.12	12,351	-0.58(-0.39%)
Aug 13, 2021	148.13	148.15	147.43	147.70	10,700	-0.68(-0.46%)
Aug 12, 2021	148.47	148.76	147.34	148.38	13,333	-0.48(-0.32%)
Aug 11, 2021	147.57	148.86	147.29	148.86	28,310	+1.41(+0.96%)
Aug 10, 2021	145.67	148.02	145.67	147.44	36,596	+1.89(+1.30%)
Aug 09, 2021	146.10	146.10	145.12	145.56	11,075	-1.00(-0.68%)
Aug 06, 2021	147.44	147.64	146.37	146.56	23,150	-0.42(-0.29%)
Aug 05, 2021	145.32	146.98	145.32	146.98	43,633	+2.03(+1.40%)
Aug 04, 2021	146.25	146.84	144.90	144.94	71,253	-2.28(-1.55%)
Aug 03, 2021	146.21	147.23	144.94	147.23	229,102	+1.64(+1.13%)

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.