Quantcast

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

(ETF)
RYT 
$162.18
*  
1.66
1.01%
Get RYT Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading RYT 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
16:00 163.12 163.12 160.93 162.18 57,597
08/14/2018 163.29 164.09 162.96 163.84 37,020
08/13/2018 163.26 164.45 162.8017 162.83 47,461
08/10/2018 163.1 163.829 162.77 163.28 23,159
08/09/2018 164.89 165.23 164.42 164.42 29,777
08/08/2018 164.62 165.23 164.46 164.92 42,010
08/07/2018 164.28 164.88 164.14 164.7595 38,776
08/06/2018 162.57 163.81 162.54 163.8 39,108
08/03/2018 162.64 162.76 161.68 162.73 46,207
08/02/2018 159.53 162.5 159.26 162.46 47,686
08/01/2018 160.77 161.8494 160.2 160.65 320,428
07/31/2018 161.13 161.96 160.28 160.99 414,280
07/30/2018 164.36 164.36 160.1912 160.94 65,706
07/27/2018 167.2 167.2 163.19 164.27 51,897
07/26/2018 166.66 167.74 166.5 167.28 42,002
07/25/2018 164.5 166.91 164.49 166.82 50,033
07/24/2018 166.08 166.45 163.851 164.28 37,059
07/23/2018 164.64 165.18 163.4818 165.14 17,609
07/20/2018 165.38 165.73 164.84 164.86 20,560
07/19/2018 165.82 165.98 165.2 165.32 23,530
07/18/2018 166.09 166.56 165.62 166.47 87,701
07/17/2018 163.73 166.24 163.73 166 64,505
07/16/2018 165.3 165.38 164.4266 164.63 33,168
07/13/2018 165.81 165.97 164.9788 165.39 27,373
07/12/2018 163.78 165.83 163.78 165.83 88,359
07/11/2018 162.67 163.379 162.41 162.63 40,891
07/10/2018 163.57 164.1329 163.31 163.88 40,378
07/09/2018 163.05 163.34 161.95 163.34 31,896
07/06/2018 160.5 162.39 160.1446 162.16 35,313
07/05/2018 159.22 160.59 158.8 160.59 89,766
07/03/2018 160.51 160.51 158.15 158.33 65,446
07/02/2018 157.24 159.88 157.0149 159.88 450,542
06/29/2018 158.69 159.73 158.43 158.45 374,182
06/28/2018 156.32 158.519 156.19 158.14 44,943
06/27/2018 160.01 160.3084 156.42 156.42 68,801
06/26/2018 159.41 160.2889 159.13 159.39 48,390
06/25/2018 161.34 161.34 157.8263 158.92 90,373
06/22/2018 163.87 163.87 162.17 162.42 32,669
06/21/2018 165.87 165.87 163.56 163.7 40,643
06/20/2018 165.65 165.83 165.07 165.07 29,246
06/19/2018 164.12 164.96 163.0248 164.95 60,672
06/18/2018 164.76 166.2 164.16 166.1 34,966
06/15/2018 165.7 166.07 164.56 166.07 38,396
06/14/2018 166.17 167.229 166.09 166.57 51,827
06/13/2018 165.5 166.69 165.25 165.47 81,265
06/12/2018 165.02 165.69 164.31 165.52 33,706
06/11/2018 164.24 164.715 164.0952 164.47 25,228
06/08/2018 162.88 164.36 162.88 164.305 27,704
06/07/2018 165.69 165.69 162.76 163.86 51,034
06/06/2018 164.5 165.56 164.01 165.56 167,150
06/05/2018 163.7 164.24 163.29 164.24 52,267
06/04/2018 161.82 162.99 161.7275 162.93 161,326
06/01/2018 159.6 161.55 159.6 161.54 85,513
05/31/2018 159.39 160 158.57 158.67 45,295
05/30/2018 159.07 160.02 159.07 159.48 30,558
05/29/2018 158.7 158.97 157.11 158.15 83,045
05/25/2018 159.64 159.78 159.15 159.45 39,065
05/24/2018 159.38 159.89 158.1 159.68 58,008
05/23/2018 157.9 159.57 157.61 159.55 78,248
05/22/2018 160.14 160.236 158.812 158.99 35,097
05/21/2018 159.68 160.15 158.592 159.33 133,256
05/18/2018 158.45 159.05 158.12 158.4101 29,511
05/17/2018 159.19 159.99 158.08 158.94 96,973
05/16/2018 158.81 159.73 158.6929 159.38 27,729
05/15/2018 158.66 158.66 157.54 158.6 47,844
05/14/2018 160.09 160.84 159.14 159.49 44,021
*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