Quantcast

Invesco S&P 500 Equal Weight Industrials Portfolio Historical Stock Prices

(ETF)
RGI 
$120.81
*  
1.02
0.84%
Get RGI Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading RGI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 121.33 121.375 120.70 120.81 3,256
05/22/2019 121.19 121.375 120.7 120.81 3,336
05/21/2019 121.08 121.83 121.08 121.83 6,174
05/20/2019 119.92 120.6619 119.92 120.3361 30,583
05/17/2019 120.9 121.883 120.8008 120.8166 3,470
05/16/2019 121.4 122.5679 121.4 122.02 5,004
05/15/2019 119.78 121.3948 119.6317 120.99 20,762
05/14/2019 120.12 121.505 120.12 120.83 4,616
05/13/2019 120.73 120.73 118.9534 119.8 24,267
05/10/2019 121.91 123.06 120.7284 123.06 3,486
05/09/2019 121.62 122.8203 121.0724 122.59 5,151
05/08/2019 123.07 123.735 122.7175 122.8809 7,339
05/07/2019 123.8 123.8 122.051 122.99 29,825
05/06/2019 124.14 125.3 124.14 125.29 6,901
05/03/2019 125.38 126.4256 125.38 126.32 6,673
05/02/2019 124.47 124.81 123.7644 124.6875 39,800
05/01/2019 126.27 126.84 125.27 125.44 100,306
04/30/2019 125.8 126.2666 125.03 125.98 9,509
04/29/2019 125.56 125.9328 125.5372 125.6323 8,678
04/26/2019 124.35 125.38 124.2571 125.37 15,979
04/25/2019 124.695 125.0832 124.3352 124.54 13,475
04/24/2019 126.84 127.1284 126.5093 126.58 6,398
04/23/2019 126.03 127.15 126.03 126.94 8,078
04/22/2019 126.01 126.01 125.41 125.86 14,157
04/18/2019 125.64 126.52 125.64 126.24 18,724
04/17/2019 125.72 125.82 125.2448 125.2633 6,365
04/16/2019 124.91 125.193 124.8801 125.0314 5,061
04/15/2019 125.09 125.1656 124.55 124.6449 5,135
04/12/2019 124.76 125.1673 124.5206 125.1039 5,103
04/11/2019 122.87 123.9372 122.79 123.92 6,105
04/10/2019 122.57 122.7679 121.7389 122.4796 5,133
04/09/2019 123.47 123.47 122.2379 122.2379 6,084
04/08/2019 123.41 124.1651 123.41 124.1651 21,126
04/05/2019 123.93 124.4175 123.93 124.17 8,741
04/04/2019 123.84 123.84 123.2701 123.5998 8,729
04/03/2019 123.09 123.522 122.6264 122.9 13,166
04/02/2019 123.0899 123.0899 122.4 122.7216 61,361
04/01/2019 121.1 122.6651 121.1 122.6 42,636
03/29/2019 119.901 120.36 119.8226 120.2249 8,413
03/28/2019 118.01 119.3 118.01 119.26 413,077
03/27/2019 117.91 118.56 117.735 118.01 9,237
03/26/2019 117.1801 117.9387 117.1801 117.9387 1,831
03/25/2019 117.5201 117.5201 116.6035 117.22 2,786
03/22/2019 119.29 119.29 117.09 117.16 2,493
03/21/2019 119.4671 120.2366 119.4671 120.1547 4,121
03/20/2019 119.29 119.54 118.13 118.705 2,308
03/19/2019 120.61 120.98 119.6333 119.6333 2,185
03/18/2019 118.88 120.3169 118.88 120.3169 3,437
03/15/2019 119.7379 120 119.2785 119.2796 2,878
03/14/2019 119.96 119.96 119.545 119.698 3,141
03/13/2019 119.54 120.514 119.54 120.1038 4,892
03/12/2019 119.48 119.66 119.1658 119.1658 3,812
03/11/2019 118.41 119.475 118.41 119.475 11,867
03/08/2019 117.3 117.88 116.96 117.88 3,889
03/07/2019 118.89 118.89 117.7 118.19 79,729
03/06/2019 119.8275 119.8275 119.06 119.1801 1,860
03/05/2019 120.56 120.87 120.1634 120.1634 5,360
03/04/2019 121.86 122.04 120.44 120.6594 2,223
03/01/2019 121.54 121.7167 120.5789 121.2815 7,981
02/28/2019 120.9292 121.142 120.7191 120.85 44,806
02/27/2019 120.8186 121.3219 120.4322 121.2819 4,175
02/26/2019 121.17 121.84 121.08 121.08 4,900
02/25/2019 122.35 122.4059 121.5052 121.54 4,248
02/22/2019 120.95 121.3801 120.915 121.3801 3,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio