Quantcast

Invesco S&P 500 Equal Weight Materials ETF Historical Stock Prices

(ETF)
RTM 
$104.7589
*  
0.391
0.37%
Get RTM Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading RTM 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 20-DEC-2018 TO 20-MAR-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.
16:00 104.27 105.1811 103.9489 104.7589 1,562
03/20/2019 104.8961 105.1811 103.9489 104.7589 1,562
03/19/2019 106.4471 106.4471 105.1499 105.1499 3,697
03/18/2019 105.48 105.48 104.71 105.39 2,918
03/15/2019 105.21 105.5885 105.101 105.101 1,595
03/14/2019 106.17 106.22 105.3399 105.3579 2,088
03/13/2019 106.22 106.4279 106.22 106.3226 890
03/12/2019 105.46 106.3015 105.46 105.8783 4,165
03/11/2019 104.21 105.3449 104.21 105.3449 3,454
03/08/2019 102.7301 103.9317 102.7301 103.9317 3,045
03/07/2019 105.52 105.52 103.6049 104.03 7,957
03/06/2019 105.84 105.9483 105.2374 105.3445 1,758
03/05/2019 105.55 105.99 105.5028 105.57 33,021
03/04/2019 106.1 106.16 104.3578 106.02 14,924
03/01/2019 106.14 106.64 105.5839 105.78 6,223
02/28/2019 106.64 106.64 105.14 105.3 126,073
02/27/2019 106.77 106.77 106 106.57 2,819
02/26/2019 106.89 106.9019 106.4389 106.4389 1,411
02/25/2019 107.19 107.5752 107.0538 107.1135 3,859
02/22/2019 107.11 107.11 106.6 106.6783 3,882
02/21/2019 106.54 106.75 105.97 106.41 64,416
02/20/2019 105.03 107.1 105.03 106.7232 21,012
02/19/2019 104.5 105.11 104.5 104.833 59,277
02/15/2019 104.0011 104.0011 103.7568 103.9857 1,552
02/14/2019 103.29 103.75 102.98 103.3298 5,015
02/13/2019 103.53 104 103.53 103.6 4,381
02/12/2019 102.11 103.5899 102.11 103.21 2,972
02/11/2019 101.79 101.79 100.9 101.4207 6,216
02/08/2019 101.08 101.3272 100.2766 101.289 2,918
02/07/2019 102.04 102.1525 100.86 101.58 9,580
02/06/2019 102.6971 102.7676 102.22 102.5565 19,925
02/05/2019 102.53 102.7976 102.24 102.6893 28,279
02/04/2019 102.0197 102.3893 101.85 102.1786 5,692
02/01/2019 101.913 102.34 101.913 102.3272 4,538
01/31/2019 100.13 101.93 100.01 101.68 11,532
01/30/2019 100.9708 102.0337 100.9705 101.6472 2,795
01/29/2019 100.0769 100.6612 100.0769 100.4813 1,554
01/28/2019 99.34 99.68 99.2537 99.68 2,229
01/25/2019 100.0509 100.3103 100.0509 100.0801 1,692
01/24/2019 97.9923 98.0613 97.87 98.0602 1,745
01/23/2019 99.61 99.61 97.8103 98.4399 1,929
01/22/2019 100.12 100.4 98.8701 99.2039 3,017
01/18/2019 100.05 101.2299 99.61 100.5423 10,658
01/17/2019 96.96 98.9798 96.96 98.9259 3,099
01/16/2019 97.19 97.86 97.17 97.455 10,075
01/15/2019 97.25 97.3268 96.7 97.1209 6,669
01/14/2019 97.9 98.2047 97.6923 97.7033 3,069
01/11/2019 98.13 98.8304 98.13 98.7867 2,214
01/10/2019 97.1534 98.7863 97.1534 98.7863 5,608
01/09/2019 97.6714 98.1452 97.16 97.6806 2,695
01/08/2019 97.62 97.9452 96.9 97.9452 3,339
01/07/2019 96.42 97.5651 96.42 97.0181 2,020
01/04/2019 95 96.4497 95 96.4497 1,291
01/03/2019 93.854 93.854 92.3517 92.5017 2,289
01/02/2019 92.98 95.1251 92.98 94.6732 12,789
12/31/2018 94.12 94.52 93.45 94.52 16,781
12/28/2018 94.55 94.8215 93.4 93.56 5,999
12/27/2018 91.19 94.36 91.16 94.36 13,375
12/26/2018 89.15 92.5841 88.5338 92.5841 31,572
12/24/2018 90.04 90.685 88.78 88.78 18,001
12/21/2018 93.1 94.3173 91.7394 91.7394 40,935
12/20/2018 94.08 94.1108 92.083 92.4835 9,131
*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