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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	123.42	123.42	121.38	122.52	32,100	-2.55(-2.04%)
May 30, 2023	125.89	125.89	124.68	125.07	30,103	-0.30(-0.24%)
May 26, 2023	124.84	125.74	124.66	125.37	11,711	+0.75(+0.60%)
May 25, 2023	124.86	125.28	124.32	124.62	14,436	+0.10(+0.08%)
May 24, 2023	124.29	125.14	124.29	124.52	3,891	-1.13(-0.90%)
May 23, 2023	126.77	127.50	125.49	125.65	5,741	-2.01(-1.57%)
May 22, 2023	128.13	128.17	127.65	127.66	5,295	-0.61(-0.47%)
May 19, 2023	129.54	129.54	127.69	128.27	81,848	-1.79(-1.38%)
May 18, 2023	128.07	130.06	128.07	130.06	56,376	+1.73(+1.35%)
May 17, 2023	127.53	128.45	127.46	128.33	16,630	+2.50(+1.99%)
May 16, 2023	126.79	126.79	125.83	125.83	12,013	-2.05(-1.60%)
May 15, 2023	126.99	127.88	126.72	127.88	6,663	+0.93(+0.74%)
May 12, 2023	127.87	128.04	126.11	126.95	8,297	-0.75(-0.59%)
May 11, 2023	128.06	128.17	127.38	127.70	15,002	-0.32(-0.25%)
May 10, 2023	128.87	128.87	126.64	128.02	18,808	-0.59(-0.46%)
May 09, 2023	128.01	128.65	128.01	128.61	6,422	-0.27(-0.21%)
May 08, 2023	128.91	128.91	128.07	128.88	14,344	+0.58(+0.45%)
May 05, 2023	127.77	128.69	127.59	128.30	12,466	+2.32(+1.84%)
May 04, 2023	127.71	127.71	125.92	125.98	4,754	-1.90(-1.49%)
May 03, 2023	128.48	129.62	127.88	127.88	9,074	-1.06(-0.82%)
May 02, 2023	129.38	129.38	127.12	128.94	13,979	-0.44(-0.34%)
May 01, 2023	129.79	130.38	129.33	129.38	7,636	-0.41(-0.32%)
Apr 28, 2023	128.06	129.79	128.06	129.79	18,981	+1.93(+1.51%)
Apr 27, 2023	126.58	127.86	125.71	127.86	12,523	+2.44(+1.94%)
Apr 26, 2023	126.50	126.75	125.11	125.42	7,077	-0.67(-0.53%)
Apr 25, 2023	127.90	127.90	126.09	126.09	14,649	-2.62(-2.04%)
Apr 24, 2023	127.93	128.71	127.75	128.71	22,429	+0.48(+0.37%)
Apr 21, 2023	127.80	128.38	127.28	128.23	32,458	+0.64(+0.50%)
Apr 20, 2023	127.80	128.77	127.38	127.59	7,577	-0.62(-0.48%)
Apr 19, 2023	127.94	128.47	127.57	128.21	7,456	-0.30(-0.23%)
Apr 18, 2023	128.41	128.60	128.08	128.51	19,317	+0.95(+0.74%)
Apr 17, 2023	127.12	127.56	126.53	127.56	6,084	+0.86(+0.68%)
Apr 14, 2023	127.53	127.82	126.29	126.70	4,759	+0.40(+0.32%)
Apr 13, 2023	125.50	126.56	125.45	126.30	4,698	+1.51(+1.21%)
Apr 12, 2023	127.89	127.89	124.79	124.79	6,664	-1.91(-1.51%)
Apr 11, 2023	126.46	127.27	126.19	126.70	7,455	+1.35(+1.08%)
Apr 10, 2023	123.83	125.35	123.83	125.35	26,313	+1.16(+0.93%)
Apr 06, 2023	123.87	124.35	123.11	124.19	9,904	-0.40(-0.32%)
Apr 05, 2023	125.67	125.58	124.18	124.59	48,014	-2.08(-1.64%)
Apr 04, 2023	126.83	126.83	126.06	126.67	15,346	-1.11(-0.87%)
Apr 03, 2023	127.37	128.21	127.01	127.78	16,351	-0.08(-0.06%)
Mar 31, 2023	126.39	127.87	126.20	127.86	14,956	+2.98(+2.39%)
Mar 30, 2023	125.23	125.92	124.85	124.88	17,102	+0.60(+0.48%)
Mar 29, 2023	123.55	124.28	123.35	124.28	15,845	+1.86(+1.52%)
Mar 28, 2023	122.36	122.71	122.07	122.42	11,754	+0.94(+0.77%)
Mar 27, 2023	121.73	122.01	120.70	121.48	827,189	+0.65(+0.53%)
Mar 24, 2023	119.94	120.96	119.19	120.83	18,366	-0.02(-0.01%)
Mar 23, 2023	122.50	123.22	119.81	120.85	64,205	-0.61(-0.50%)
Mar 22, 2023	123.85	124.75	121.40	121.46	24,805	-2.64(-2.13%)
Mar 21, 2023	123.32	124.36	123.32	124.10	35,381	+2.26(+1.85%)
Mar 20, 2023	121.11	122.90	121.11	121.84	24,077	+1.05(+0.87%)
Mar 17, 2023	122.14	122.14	120.45	120.79	19,741	-1.94(-1.58%)
Mar 16, 2023	119.96	123.07	119.96	122.73	60,027	+1.59(+1.32%)
Mar 15, 2023	120.34	121.23	119.46	121.13	30,083	-1.30(-1.06%)
Mar 14, 2023	123.34	123.69	121.51	122.43	11,770	+0.80(+0.65%)
Mar 13, 2023	121.54	122.68	120.48	121.63	63,184	-1.27(-1.03%)
Mar 10, 2023	123.92	125.63	122.26	122.90	270,490	-2.00(-1.60%)
Mar 09, 2023	127.88	128.36	124.79	124.90	30,699	-3.26(-2.54%)
Mar 08, 2023	128.03	128.18	127.01	128.16	18,738	+0.12(+0.09%)
Mar 07, 2023	129.31	129.71	128.04	128.04	14,133	-1.58(-1.22%)
Mar 06, 2023	130.86	131.32	129.59	129.62	29,864	-1.13(-0.86%)
Mar 03, 2023	129.64	130.77	129.64	130.74	16,491	+1.99(+1.55%)
Mar 02, 2023	126.50	129.03	126.50	128.75	15,092	+1.13(+0.88%)

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.