Quantcast

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

(ETF)
RYE 
$47.76
*  
0.08
0.17%
Get RYE Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading RYE 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 11-SEP-2018 TO 11-DEC-2018

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 48.55 48.73 47.43 47.76 36,665
12/11/2018 48.61 48.73 47.43 47.76 36,665
12/10/2018 48.43 48.67 47.0118 47.84 45,322
12/07/2018 50.31 51.04 48.86 48.95 66,265
12/06/2018 49.22 49.23 48.15 49.2 91,944
12/04/2018 52.13 52.2225 50.35 50.42 48,633
12/03/2018 52.15 52.46 51.42 52.01 52,863
11/30/2018 51.11 51.11 50.1401 50.83 69,049
11/29/2018 50.9 51.57 50.8 51.15 53,052
11/28/2018 50.03 50.8036 49.5 50.8 51,477
11/27/2018 50.26 50.55 49.86 50.11 46,966
11/26/2018 50.11 50.8 50.11 50.52 70,807
11/23/2018 49.93 50.2201 49.5295 49.66 64,170
11/21/2018 50.87 51.92 50.87 51.45 528,046
11/20/2018 51.72 51.72 50.12 50.45 352,754
11/19/2018 52.12 52.83 52.11 52.5 33,024
11/16/2018 52.59 52.92 52.05 52.65 131,368
11/15/2018 51.14 52.29 50.94 52.29 91,978
11/14/2018 52.19 52.61 50.87 51.33 55,365
11/13/2018 52.41 52.91 51.19 51.36 123,746
11/12/2018 54.5 54.5 52.57 52.59 83,334
11/09/2018 53.39 54.4904 53.241 54.14 65,107
11/08/2018 55.57 55.63 54.13 54.26 40,815
11/07/2018 55.3 55.815 54.81 55.62 41,482
11/06/2018 54.75 54.75 53.85 54.57 45,631
11/05/2018 53.75 54.5551 53.75 54.47 52,613
11/02/2018 54.48 54.6 52.9029 53.22 76,753
11/01/2018 53.67 54.34 53.01 53.96 968,447
10/31/2018 53.78 54.55 53.28 53.32 868,969
10/30/2018 51.47 53.11 51.47 53.01 40,201
10/29/2018 53.31 53.3203 51 51.65 297,888
10/26/2018 52.9 53.82 52.13 52.95 72,730
10/25/2018 53.76 54.04 53.22 53.58 276,603
10/24/2018 55.64 55.64 53.07 53.07 63,915
10/23/2018 56.28 56.28 54.94 55.68 33,107
10/22/2018 58.09 58.09 57.0104 57.37 79,584
10/19/2018 58.65 59.28 58.0629 58.15 19,310
10/18/2018 58.77 59.46 58.53 58.83 48,337
10/17/2018 60.01 60.2 59.12 59.47 32,579
10/16/2018 59.97 60.32 59.79 60.22 34,181
10/15/2018 59.97 60.23 59.46 59.61 105,110
10/12/2018 60.21 60.46 58.91 59.88 56,196
10/11/2018 60.73 61.01 59.05 59.45 490,297
10/10/2018 63.75 63.94 61.17 61.2 78,785
10/09/2018 63.26 64.27 62.96 63.78 106,222
10/08/2018 62.83 63.14 62.38 63.08 81,189
10/05/2018 63.28 63.52 62.72 63.21 21,925
10/04/2018 63.35 63.84 62.9 63.23 48,347
10/03/2018 63.04 63.71 62.7108 63.6 42,261
10/02/2018 63.13 63.13 62.32 62.74 88,773
10/01/2018 62.22 63.086 62.22 62.87 505,895
09/28/2018 61.83 62.7411 61.83 62.13 686,828
09/27/2018 62.44 62.44 61.97 62.12 24,015
09/26/2018 62.56 62.7 62.08 62.08 11,879
09/25/2018 62.82 63.09 62.74 62.75 46,674
09/24/2018 62.37 62.69 61.96 62.3598 32,587
09/21/2018 61.27 61.9439 61.27 61.7052 11,024
09/20/2018 61.7 61.98 61.21 61.25 24,232
09/19/2018 61.1 61.6855 61.1 61.41 16,205
09/18/2018 61.55 61.62 61.14 61.25 15,152
09/17/2018 61.0711 61.15 60.5403 60.6172 18,654
09/14/2018 60.25 61.04 60.25 60.69 30,582
09/13/2018 60.41 60.6 59.9149 60.41 26,920
09/12/2018 60.53 60.99 60.3 60.5099 16,646
09/11/2018 59.33 60.3 59.25 60.09 128,301
*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