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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	154.18	155.04	153.66	154.50	27,440	+0.42(+0.28%)
Dec 30, 2021	154.50	155.20	153.97	154.08	16,404	+0.02(+0.01%)
Dec 29, 2021	153.35	154.19	153.25	154.06	8,492	+0.91(+0.59%)
Dec 28, 2021	153.38	154.26	152.94	153.15	21,671	-0.22(-0.14%)
Dec 27, 2021	152.04	153.37	151.42	153.37	25,840	+1.47(+0.97%)
Dec 23, 2021	151.76	152.26	150.96	151.90	44,386	+1.34(+0.89%)
Dec 22, 2021	149.08	150.77	149.08	150.56	26,984	+1.33(+0.89%)
Dec 21, 2021	146.57	149.22	146.57	149.22	75,710	+4.55(+3.14%)
Dec 20, 2021	144.85	144.85	143.45	144.68	24,914	-2.75(-1.87%)
Dec 17, 2021	147.43	148.68	146.19	147.43	37,996	-1.12(-0.76%)
Dec 16, 2021	151.64	151.64	148.35	148.55	29,499	-2.26(-1.50%)
Dec 15, 2021	149.71	150.81	147.26	150.81	22,982	+1.27(+0.85%)
Dec 14, 2021	149.23	150.29	148.91	149.54	33,480	-0.96(-0.63%)
Dec 13, 2021	153.80	153.80	149.95	150.49	35,116	-3.73(-2.42%)
Dec 10, 2021	153.63	154.23	152.49	154.22	30,016	+1.18(+0.77%)
Dec 09, 2021	154.08	154.47	152.98	153.04	16,562	-1.66(-1.08%)
Dec 08, 2021	154.55	155.20	153.77	154.71	32,405	+1.03(+0.67%)
Dec 07, 2021	153.46	154.71	153.11	153.67	37,735	+2.76(+1.83%)
Dec 06, 2021	149.12	152.41	148.56	150.91	188,736	+3.22(+2.18%)
Dec 03, 2021	150.17	150.17	146.46	147.69	101,289	-1.53(-1.02%)
Dec 02, 2021	146.02	149.75	145.82	149.22	86,715	+4.26(+2.94%)
Dec 01, 2021	150.08	151.56	144.79	144.96	482,292	-2.57(-1.74%)
Nov 30, 2021	150.45	150.45	146.73	147.53	297,233	-3.76(-2.49%)
Nov 29, 2021	152.29	153.08	150.37	151.29	191,014	+0.47(+0.31%)
Nov 26, 2021	151.77	151.77	149.08	150.82	52,883	-4.95(-3.18%)
Nov 24, 2021	155.24	155.96	154.09	155.77	42,693	-0.65(-0.42%)
Nov 23, 2021	156.31	156.68	154.88	156.42	45,399	-0.31(-0.20%)
Nov 22, 2021	157.08	158.08	156.21	156.73	29,811	+0.24(+0.15%)
Nov 19, 2021	156.77	157.60	156.09	156.50	28,899	-0.80(-0.51%)
Nov 18, 2021	158.28	157.21	157.07	157.29	15,755	-0.18(-0.11%)
Nov 17, 2021	158.08	158.39	156.73	157.47	71,936	-0.59(-0.37%)
Nov 16, 2021	157.35	158.63	157.14	158.06	498,869	+1.01(+0.65%)
Nov 15, 2021	157.03	157.87	156.92	157.05	364,508	+0.52(+0.33%)
Nov 12, 2021	156.37	156.65	155.79	156.53	53,701	+0.84(+0.54%)
Nov 11, 2021	156.11	156.35	155.56	155.69	15,511	+0.43(+0.28%)
Nov 10, 2021	156.19			155.26	74,284	-1.75(-1.12%)
Nov 09, 2021	157.40	157.88	156.27	157.01	35,077	+0.06(+0.04%)
Nov 08, 2021	158.06	158.33	156.88	156.95	38,524	-0.72(-0.46%)
Nov 05, 2021	157.18	158.97	157.16	157.67	54,609	+2.75(+1.77%)
Nov 04, 2021	155.67	156.56	154.66	154.92	67,146	+0.15(+0.10%)
Nov 03, 2021	152.36	154.95	152.36	154.77	53,409	+2.37(+1.56%)
Nov 02, 2021	152.94	152.94	151.74	152.40	23,607	-0.60(-0.39%)
Nov 01, 2021	151.54	153.10	150.66	153.00	24,097	+2.34(+1.56%)
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%)

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.