Quantcast

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

(ETF)
RYF 
$43.98
*  
0.02
0.05%
Get RYF Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading RYF now


Community Rating:
View:    RYF 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 18-MAR-2018 TO 18-JUN-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 43.81 44.01 43.64 43.98 284,846
06/18/2018 43.71 44.01 43.64 43.98 284,846
06/15/2018 43.81 44.0863 43.51 44 22,167
06/14/2018 44.486 44.58 44.1168 44.2 42,919
06/13/2018 44.67 45 44.52 44.54 55,756
06/12/2018 44.9 44.93 44.49 44.67 32,414
06/11/2018 45 45.18 44.748 44.7599 29,632
06/08/2018 44.7 44.9 44.6 44.9 21,742
06/07/2018 44.79 44.949 44.51 44.72 35,027
06/06/2018 44.22 44.68 44.22 44.65 35,784
06/05/2018 44.06 44.06 43.72 43.99 98,631
06/04/2018 44.16 44.18 44 44.14 26,964
06/01/2018 43.91 44.099 43.86 43.91 318,596
05/31/2018 43.66 43.6705 43.3435 43.42 278,806
05/30/2018 43.42 43.94 43.39 43.82 19,390
05/29/2018 44.02 44.09 42.811 43.06 89,081
05/25/2018 44.571 44.571 44.3088 44.42 25,046
05/24/2018 44.63 44.655 44.2354 44.65 22,302
05/23/2018 44.8 44.81 44.44 44.76 35,782
05/22/2018 44.89 45.27 44.89 45.09 37,658
05/21/2018 44.7 44.99 44.7 44.8199 50,513
05/18/2018 44.73 44.739 44.53 44.55 27,871
05/17/2018 44.73 44.85 44.513 44.8 22,697
05/16/2018 44.48 44.8 44.4561 44.68 26,694
05/15/2018 44.4 44.7201 44.4 44.5 26,160
05/14/2018 44.69 44.73 44.445 44.52 29,499
05/11/2018 44.6 44.8008 44.5 44.59 52,326
05/10/2018 44.23 44.6211 44.1218 44.55 72,298
05/09/2018 43.92 44.3073 43.7071 44.19 68,680
05/08/2018 43.63 44.0301 43.57 43.74 26,108
05/07/2018 43.52 43.759 43.3548 43.59 27,011
05/04/2018 42.6 43.602 42.51 43.4498 58,369
05/03/2018 43.04 43.24 42.14 42.79 360,935
05/02/2018 43.82 43.82 43.16 43.23 20,761
05/01/2018 43.9 43.919 43.48 43.9 130,892
04/30/2018 44.49 44.6538 44.01 44.02 36,617
04/27/2018 44.18 44.46 44.131 44.41 22,113
04/26/2018 44.05 44.3395 43.8666 44.13 52,097
04/25/2018 44 44.29 43.7095 44.05 47,263
04/24/2018 44.61 44.78 43.78 44.05 73,111
04/23/2018 44.44 44.45 44.19 44.34 32,897
04/20/2018 44.3958 44.4292 44.07 44.31 37,130
04/19/2018 43.85 44.26 43.85 44.21 41,804
04/18/2018 43.91 44.1327 43.6744 43.78 45,929
04/17/2018 44.23 44.2364 43.705 43.8 56,208
04/16/2018 43.86 44.11 43.73 43.91 14,360
04/13/2018 44.48 44.48 43.4532 43.55 28,304
04/12/2018 43.89 44.3057 43.8768 44.0865 20,587
04/11/2018 43.5 43.719 43.34 43.4349 27,915
04/10/2018 43.91 44.0294 43.65 43.8495 33,875
04/09/2018 43.47 44 43.17 43.17 43,128
04/06/2018 43.58 43.8 42.61 43.03 45,572
04/05/2018 44.14 44.2838 43.8897 44.09 18,218
04/04/2018 42.62 43.909 42.62 43.81 38,497
04/03/2018 43.05 43.4234 42.76 43.37 123,172
04/02/2018 43.79 43.83 42.315 42.856 227,341
03/29/2018 43.51 44.085 43.5039 43.8693 43,771
03/28/2018 43.24 43.6696 42.85 43.3927 49,188
03/27/2018 44.1 44.21 42.983 43.23 200,701
03/26/2018 43.44 44.07 43.18 43.97 68,262
03/23/2018 44 44.169 42.6 42.6682 61,656
03/22/2018 44.99 45.16 43.946 43.9701 49,316
03/21/2018 45.77 46.04 45.417 45.55 68,978
03/20/2018 45.53 45.69 45.463 45.52 44,522
03/19/2018 45.66 45.7 44.99 45.41 35,783
*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