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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	146.67	146.67	144.56	145.44	51,489	-0.42(-0.29%)
May 27, 2021	145.69	146.11	145.27	145.87	28,220	+1.13(+0.78%)
May 26, 2021	143.63	144.76	143.63	144.74	36,694	+2.08(+1.46%)
May 25, 2021	142.80	143.56	142.27	142.66	21,879	+0.36(+0.26%)
May 24, 2021	142.60	142.87	142.15	142.29	39,421	+0.55(+0.39%)
May 21, 2021	142.97	143.14	141.67	141.74	92,160	-0.44(-0.31%)
May 20, 2021	142.04	142.46	141.09	142.19	194,338	+0.70(+0.49%)
May 19, 2021	141.28	141.72	140.13	141.49	471,633	-2.16(-1.50%)
May 18, 2021	145.64	145.64	143.47	143.65	35,565	-1.38(-0.95%)
May 17, 2021	144.69	145.09	143.39	145.02	20,689	-0.08(-0.05%)
May 14, 2021	143.20	145.26	143.20	145.10	36,946	+3.22(+2.27%)
May 13, 2021	139.89	142.58	139.89	141.88	24,780	+2.53(+1.82%)
May 12, 2021	144.45	144.45	139.25	139.35	271,599	-5.75(-3.97%)
May 11, 2021	146.16	146.16	143.25	145.10	149,591	-2.98(-2.01%)
May 10, 2021	149.76	150.46	147.96	148.08	47,335	-1.14(-0.76%)
May 07, 2021	147.16	149.25	146.42	149.22	131,686	+2.42(+1.65%)
May 06, 2021	147.90	147.90	145.39	146.80	30,139	-0.91(-0.62%)
May 05, 2021	147.78	148.33	146.81	147.71	51,552	+0.58(+0.39%)
May 04, 2021	147.23	147.23	145.34	147.13	38,327	-0.60(-0.41%)
May 03, 2021	147.55	148.56	147.55	147.73	53,377	+1.37(+0.93%)
Apr 30, 2021	145.88	146.89	145.73	146.37	59,470	-0.31(-0.21%)
Apr 29, 2021	147.70	147.71	145.65	146.68	51,372	+0.06(+0.04%)
Apr 28, 2021	146.84	147.07	146.28	146.62	50,338	+0.10(+0.07%)
Apr 27, 2021	145.44	147.04	145.44	146.53	53,400	+1.25(+0.86%)
Apr 26, 2021	145.66	146.13	144.90	145.28	56,603	-0.07(-0.05%)
Apr 23, 2021	143.76	145.61	143.76	145.35	49,083	+1.75(+1.22%)
Apr 22, 2021	143.86	144.99	142.81	143.60	59,804	-0.28(-0.19%)
Apr 21, 2021	141.41	144.05	141.27	143.87	49,846	+2.39(+1.69%)
Apr 20, 2021	143.84	143.84	140.12	141.49	125,192	-2.50(-1.74%)
Apr 19, 2021	145.15	145.15	143.57	143.99	130,732	-1.22(-0.84%)
Apr 16, 2021	144.81	145.35	144.54	145.21	23,421	+1.22(+0.85%)
Apr 15, 2021	144.81	144.81	143.55	143.99	34,807	+0.23(+0.16%)
Apr 14, 2021	143.72	145.06	143.48	143.77	17,384	-0.16(-0.11%)
Apr 13, 2021	144.17	144.17	142.37	143.92	52,014	-0.55(-0.38%)
Apr 12, 2021	144.52	144.52	143.49	144.47	211,258	+0.21(+0.14%)
Apr 09, 2021	142.94	144.28	142.61	144.27	28,003	+1.56(+1.09%)
Apr 08, 2021	142.68	142.71	141.04	142.71	70,087	+0.44(+0.31%)
Apr 07, 2021	143.47	143.47	142.03	142.26	73,905	-0.70(-0.49%)
Apr 06, 2021	142.50	143.60	142.08	142.96	67,223	+1.00(+0.71%)
Apr 05, 2021	141.23	142.15	140.52	141.96	70,959	+2.47(+1.77%)
Apr 01, 2021	139.64	139.64	138.45	139.48	50,203	+0.97(+0.70%)
Mar 31, 2021	139.41	139.41	138.39	138.51	77,140	-0.18(-0.13%)
Mar 30, 2021	136.69	138.87	136.43	138.69	25,881	+1.98(+1.45%)
Mar 29, 2021	138.72	139.27	136.41	136.71	30,960	-2.11(-1.52%)
Mar 26, 2021	137.59	138.84	136.21	138.82	63,237	+2.58(+1.90%)
Mar 25, 2021	132.75	136.54	131.55	136.23	84,965	+2.81(+2.11%)
Mar 24, 2021	136.01	136.84	133.43	133.43	25,544	-1.56(-1.16%)
Mar 23, 2021	138.07	138.24	134.50	134.99	94,186	-3.53(-2.54%)
Mar 22, 2021	139.73	139.73	137.48	138.51	77,232	-0.44(-0.31%)
Mar 19, 2021	138.39	139.63	136.89	138.95	84,086	+0.87(+0.63%)
Mar 18, 2021	139.77	140.88	137.88	138.07	141,014	-2.20(-1.57%)
Mar 17, 2021	138.17	140.27	137.47	140.27	166,702	+1.87(+1.35%)
Mar 16, 2021	141.08	141.08	137.70	138.40	120,583	-2.40(-1.71%)
Mar 15, 2021	139.63	140.80	138.78	140.80	820,842	+2.37(+1.71%)
Mar 12, 2021	136.97	138.44	136.94	138.44	250,933	+1.34(+0.98%)
Mar 11, 2021	137.38	137.95	136.77	137.09	89,676	+0.93(+0.68%)
Mar 10, 2021	135.64	136.85	135.39	136.16	272,257	+1.39(+1.03%)
Mar 09, 2021	136.56	136.56	134.57	134.77	619,445	+0.28(+0.21%)
Mar 08, 2021	132.90	135.91	132.90	134.49	295,693	+2.58(+1.96%)
Mar 05, 2021	130.43	132.18	125.66	131.90	286,708	+2.73(+2.11%)
Mar 04, 2021	132.44	132.44	126.32	129.18	495,862	-2.92(-2.21%)
Mar 03, 2021	133.80	134.37	132.10	132.10	167,491	-1.25(-0.93%)
Mar 02, 2021	133.60	134.03	132.69	133.35	68,198	+0.41(+0.31%)

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.