Quantcast

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

(ETF)
RYE 
$62.75
*  
0.3902
0.63%
Get RYE Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading RYE now


Community Rating:
View:    RYE Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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 63 63.09 62.74 62.75 46,527
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
09/10/2018 59.7485 59.7485 59.2864 59.2864 11,277
09/07/2018 59.07 59.3203 58.7 59.29 22,897
09/06/2018 60.62 60.63 59.38 59.5641 14,655
09/05/2018 60.78 60.84 59.96 60.7641 62,481
09/04/2018 61.77 61.85 60.8899 61.03 27,629
08/31/2018 62 62 61.2437 61.55 13,305
08/30/2018 62.02 62.22 61.67 62.01 14,226
08/29/2018 61.99 62.3758 61.7562 62.06 11,585
08/28/2018 61.99 62.24 61.4492 61.54 17,779
08/27/2018 61.74 62.089 61.65 61.84 27,347
08/24/2018 61.65 61.8276 61.4357 61.45 10,407
08/23/2018 60.95 61.045 60.79 61.02 23,067
08/22/2018 60.8 61.4327 60.8 61.19 51,598
08/21/2018 60.32 60.8857 60.32 60.43 20,684
08/20/2018 59.6304 60.1373 59.58 59.86 21,013
08/17/2018 59.44 59.5491 59.178 59.33 24,010
08/16/2018 59.23 59.7051 59.14 59.17 18,293
08/15/2018 60.76 60.76 58.75 58.91 58,723
08/14/2018 61.39 61.69 60.8828 61.24 32,828
08/13/2018 61.74 61.92 60.861 60.87 32,695
08/10/2018 61.28 61.8502 61.26 61.78 13,136
08/09/2018 61.9759 61.9759 61.32 61.32 60,122
08/08/2018 62.42 62.42 61.68 62.07 25,855
08/07/2018 63.18 63.18 62.649 62.65 23,694
08/06/2018 62.03 62.5 61.9 62.37 30,336
08/03/2018 62.34 62.45 61.62 61.86 117,318
08/02/2018 62.12 62.618 61.789 62.57 54,015
08/01/2018 63.01 63.01 62.26 62.76 1,080,644
07/31/2018 63.74 64.07 63.27 63.43 660,584
07/30/2018 63.5 64.05 63.5 63.79 79,077
07/27/2018 63.19 63.606 62.81 63.03 15,620
07/26/2018 62.92 63.3 62.721 63.28 13,893
07/25/2018 61.96 62.56 61.8554 62.46 35,063
07/24/2018 61.58 62.3455 61.5501 61.91 14,347
07/23/2018 61.75 61.7533 61.3 61.34 12,204
07/20/2018 61.97 61.97 61.41 61.62 17,594
07/19/2018 61.48 62.1 61.48 61.93 15,353
07/18/2018 60.81 61.8304 60.67 61.6701 25,761
07/17/2018 61.5 62.07 61.27 61.66 64,719
07/16/2018 62.14 62.14 61.4651 61.88 32,264
07/13/2018 62.3 63.29 62.3 62.78 21,294
07/12/2018 62.76 62.76 61.8902 62.39 125,330
07/11/2018 63.39 63.5089 62.056 62.49 15,254
07/10/2018 64.01 64.5799 63.6402 63.87 19,226
07/09/2018 63.03 63.67 63.03 63.67 11,267
07/06/2018 61.46 62.69 61.46 62.57 11,371
07/05/2018 62.15 62.15 61.54 61.75 35,398
07/03/2018 61.91 62.76 61.62 61.83 19,456
07/02/2018 62.01 62.01 61.063 61.28 823,661
06/29/2018 62.02 63.0766 62.02 62.39 710,674
06/28/2018 62.27 62.27 61.76 62.07 12,030
06/27/2018 61.94 62.9827 61.94 62.19 30,759
06/26/2018 60.55 61.55 60.408 61.41 23,482
06/25/2018 61.71 61.71 60.15 60.36 9,794
*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