Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 EW Materials Invesco ETF (NY: RTM )

156.86 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2023 0 +0.00(+0.00%)
May 08, 2023 158.53 158.53 157.63 157.74 4,290 -0.38(-0.24%)
May 05, 2023 157.72 158.72 157.39 158.12 11,226 +2.46(+1.58%)
May 04, 2023 156.85 156.85 155.66 155.66 7,902 -0.51(-0.33%)
May 03, 2023 157.92 158.49 156.17 156.17 4,964 -2.02(-1.27%)
May 02, 2023 159.19 159.19 155.35 158.19 6,869 -2.38(-1.48%)
May 01, 2023 160.47 161.46 160.40 160.57 8,598 +0.00(+0.00%)
Apr 28, 2023 157.88 160.94 157.88 160.56 5,688 +2.27(+1.43%)
Apr 27, 2023 157.14 158.33 156.15 158.29 4,402 +2.12(+1.36%)
Apr 26, 2023 158.03 158.03 155.69 156.17 4,320 -1.91(-1.21%)
Apr 25, 2023 160.65 160.65 158.08 158.08 3,867 -4.46(-2.74%)
Apr 24, 2023 161.23 162.54 161.23 162.54 5,942 +0.96(+0.60%)
Apr 21, 2023 161.66 161.95 160.92 161.58 20,633 -1.31(-0.81%)
Apr 20, 2023 162.40 163.69 162.30 162.89 7,450 -0.52(-0.32%)
Apr 19, 2023 162.61 163.81 162.48 163.41 17,604 -0.55(-0.33%)
Apr 18, 2023 164.60 164.60 163.20 163.96 5,572 +0.27(+0.16%)
Apr 17, 2023 162.44 163.69 162.28 163.69 12,573 +1.19(+0.73%)
Apr 14, 2023 162.93 163.64 161.96 162.50 6,152 -1.20(-0.73%)
Apr 13, 2023 162.44 164.11 162.21 163.70 6,545 +1.60(+0.99%)
Apr 12, 2023 163.27 163.29 162.00 162.10 6,406 -0.27(-0.16%)
Apr 11, 2023 161.03 163.02 161.03 162.37 5,336 +1.73(+1.08%)
Apr 10, 2023 159.00 160.89 159.00 160.64 27,116 +0.88(+0.55%)
Apr 06, 2023 159.00 159.87 158.98 159.75 4,324 -0.78(-0.48%)
Apr 05, 2023 159.96 160.55 159.24 160.53 16,290 -0.02(-0.01%)
Apr 04, 2023 163.14 163.14 160.20 160.55 3,963 -2.89(-1.77%)
Apr 03, 2023 163.07 163.83 162.81 163.44 10,483 +0.66(+0.41%)
Mar 31, 2023 160.96 162.77 160.96 162.77 9,159 +2.77(+1.73%)
Mar 30, 2023 160.29 160.79 159.72 160.01 5,775 +0.84(+0.53%)
Mar 29, 2023 157.83 159.16 157.83 159.16 3,951 +2.43(+1.55%)
Mar 28, 2023 157.14 157.16 156.27 156.74 8,882 +0.70(+0.45%)
Mar 27, 2023 155.90 156.78 154.94 156.04 8,340 +1.73(+1.12%)
Mar 24, 2023 152.80 154.81 151.57 154.31 6,207 +0.77(+0.50%)
Mar 23, 2023 154.91 156.44 152.81 153.54 18,251 -0.46(-0.30%)
Mar 22, 2023 156.39 157.24 153.98 154.00 5,489 -3.02(-1.92%)
Mar 21, 2023 156.37 157.26 156.25 157.02 35,428 +2.24(+1.45%)
Mar 20, 2023 152.61 154.99 152.61 154.78 3,828 +3.03(+1.99%)
Mar 17, 2023 153.07 153.07 151.40 151.75 9,702 -2.47(-1.60%)
Mar 16, 2023 151.53 154.43 150.46 154.22 6,831 +1.80(+1.18%)
Mar 15, 2023 154.16 154.16 151.01 152.42 13,279 -5.48(-3.47%)
Mar 14, 2023 159.06 159.51 156.34 157.91 6,521 +1.62(+1.04%)
Mar 13, 2023 156.30 157.83 155.52 156.29 16,626 -1.93(-1.22%)
Mar 10, 2023 161.12 162.01 158.22 158.22 4,868 -4.50(-2.77%)
Mar 09, 2023 167.56 167.56 162.71 162.72 5,363 -4.14(-2.48%)
Mar 08, 2023 167.02 167.02 165.87 166.86 9,914 +1.21(+0.73%)
Mar 07, 2023 168.34 168.53 165.44 165.65 19,511 -3.50(-2.07%)
Mar 06, 2023 172.42 172.42 169.15 169.15 17,097 -3.28(-1.90%)
Mar 03, 2023 170.90 172.43 170.62 172.43 8,013 +1.80(+1.05%)
Mar 02, 2023 167.38 170.63 167.38 170.63 16,637 +2.26(+1.34%)
Mar 01, 2023 168.19 168.81 168.19 168.37 12,846 +0.97(+0.58%)
Feb 28, 2023 167.01 168.22 167.01 167.40 2,558 +0.64(+0.38%)
Feb 27, 2023 167.69 168.49 166.72 166.76 9,575 +0.70(+0.42%)
Feb 24, 2023 163.39 166.20 162.88 166.06 7,955 +0.09(+0.06%)
Feb 23, 2023 166.32 166.32 164.25 165.97 5,995 +0.60(+0.36%)
Feb 22, 2023 164.86 166.11 164.71 165.37 11,896 +1.23(+0.75%)
Feb 21, 2023 167.54 167.54 164.14 164.14 4,935 -4.26(-2.53%)
Feb 17, 2023 167.81 168.46 167.81 168.40 20,918 -1.70(-1.00%)
Feb 16, 2023 169.38 172.00 169.38 170.10 4,625 -1.50(-0.87%)
Feb 15, 2023 169.31 171.61 169.31 171.60 10,427 +0.96(+0.56%)
Feb 14, 2023 169.70 170.93 169.34 170.64 7,143 +0.59(+0.34%)
Feb 13, 2023 168.81 170.30 168.75 170.05 4,565 +1.14(+0.67%)
Feb 10, 2023 167.29 168.95 167.29 168.91 16,977 +0.95(+0.56%)
Feb 09, 2023 172.48 172.48 167.58 167.97 19,290 -3.10(-1.81%)
Feb 08, 2023 172.39 172.39 171.02 171.07 8,298 -1.63(-0.94%)
Feb 07, 2023 171.12 173.22 170.32 172.70 11,018 +1.06(+0.62%)
Feb 06, 2023 172.23 172.23 171.35 171.63 5,974 -2.24(-1.29%)
Feb 03, 2023 175.39 176.05 173.74 173.88 13,459 -2.47(-1.40%)
Feb 02, 2023 176.18 176.61 174.33 176.35 26,969 +0.70(+0.40%)
Feb 01, 2023 173.20 176.52 172.51 175.64 143,258 +0.76(+0.43%)
Jan 31, 2023 171.82 174.89 171.82 174.89 5,770 +4.27(+2.50%)
Jan 30, 2023 170.82 172.72 170.62 170.62 8,103 -1.45(-0.84%)
Jan 27, 2023 172.47 172.55 171.12 172.07 6,106 -0.29(-0.17%)
Jan 26, 2023 171.31 172.36 169.69 172.36 4,404 +2.21(+1.30%)
Jan 25, 2023 168.28 170.15 168.28 170.15 2,925 +0.02(+0.01%)
Jan 24, 2023 169.99 170.34 166.76 170.13 13,472 -0.70(-0.41%)
Jan 23, 2023 170.26 171.35 170.26 170.83 8,639 +0.79(+0.46%)
Jan 20, 2023 167.10 170.06 167.10 170.04 18,973 +3.41(+2.04%)
Jan 19, 2023 166.69 166.99 165.36 166.63 3,218 -1.54(-0.91%)
Jan 18, 2023 171.98 171.98 168.17 168.17 4,816 -2.20(-1.29%)
Jan 17, 2023 172.07 172.07 170.35 170.37 14,210 -1.74(-1.01%)
Jan 13, 2023 170.30 172.21 170.16 172.11 10,174 +0.80(+0.46%)
Jan 12, 2023 171.46 171.57 170.03 171.31 5,032 +1.09(+0.64%)
Jan 11, 2023 169.11 170.22 168.90 170.22 9,565 +2.25(+1.34%)
Jan 10, 2023 166.54 167.97 166.01 167.97 2,284 +1.48(+0.89%)
Jan 09, 2023 167.13 168.41 166.49 166.49 3,599 +0.89(+0.53%)
Jan 06, 2023 162.04 165.85 162.04 165.60 9,362 +5.30(+3.31%)
Jan 05, 2023 160.56 160.56 159.78 160.30 2,873 -1.39(-0.86%)
Jan 04, 2023 160.49 162.00 160.49 161.69 2,827 +3.50(+2.21%)
Jan 03, 2023 158.59 159.03 157.48 158.19 7,943 +0.40(+0.25%)
Dec 30, 2022 157.90 158.12 156.47 157.79 8,447 -0.95(-0.60%)
Dec 29, 2022 157.53 159.43 157.53 158.74 16,752 +1.74(+1.11%)
Dec 28, 2022 159.98 160.30 157.00 157.00 12,370 -2.72(-1.71%)
Dec 27, 2022 159.68 160.43 158.92 159.73 9,701 +0.01(+0.01%)
Dec 23, 2022 158.34 159.72 157.63 159.72 4,730 +1.62(+1.02%)
Dec 22, 2022 158.41 158.41 155.74 158.10 6,411 -2.04(-1.28%)
Dec 21, 2022 160.25 160.66 159.48 160.15 30,576 +1.56(+0.98%)
Dec 20, 2022 158.82 159.44 158.10 158.58 20,196 +0.91(+0.58%)
Dec 19, 2022 160.45 160.45 157.30 157.67 7,273 -2.21(-1.38%)
Dec 16, 2022 159.25 159.89 158.61 159.88 4,018 -0.87(-0.54%)
Dec 15, 2022 161.88 161.88 160.72 160.75 8,632 -4.72(-2.85%)
Dec 14, 2022 167.20 167.49 165.00 165.47 6,757 -1.98(-1.18%)
Dec 13, 2022 170.02 170.47 166.87 167.45 5,077 +2.14(+1.29%)
Dec 12, 2022 164.19 165.31 163.26 165.31 2,625 +1.46(+0.89%)
Dec 09, 2022 164.83 166.01 163.85 163.85 6,887 -1.31(-0.80%)
Dec 08, 2022 165.50 165.68 164.98 165.17 3,464 +0.57(+0.35%)
Dec 07, 2022 164.98 166.08 164.43 164.59 3,783 -0.62(-0.38%)
Dec 06, 2022 166.25 166.25 165.02 165.22 2,389 -1.69(-1.01%)
Dec 05, 2022 169.50 169.50 166.79 166.91 6,747 -3.37(-1.98%)
Dec 02, 2022 166.00 170.71 166.00 170.28 5,701 +1.77(+1.05%)
Dec 01, 2022 169.49 169.90 167.84 168.51 9,615 -0.13(-0.08%)
Nov 30, 2022 164.84 168.64 163.12 168.64 9,344 +3.83(+2.33%)
Nov 29, 2022 164.07 165.15 164.07 164.81 2,511 +1.44(+0.88%)
Nov 28, 2022 166.17 166.17 163.12 163.37 8,922 -3.73(-2.23%)
Nov 25, 2022 167.39 167.39 166.97 167.10 1,695 -0.19(-0.11%)
Nov 23, 2022 166.38 167.29 166.29 167.29 4,464 +0.41(+0.25%)
Nov 22, 2022 165.10 166.88 165.10 166.88 5,708 +3.75(+2.30%)
Nov 21, 2022 161.17 163.27 161.17 163.12 5,221 +0.80(+0.49%)
Nov 18, 2022 161.95 162.60 161.07 162.32 4,956 +0.86(+0.53%)
Nov 17, 2022 159.62 161.46 159.62 161.46 4,151 -1.36(-0.84%)
Nov 16, 2022 163.98 164.05 162.63 162.82 7,063 -1.91(-1.16%)
Nov 15, 2022 165.92 166.25 163.76 164.73 5,226 -0.58(-0.35%)
Nov 14, 2022 165.78 167.63 165.22 165.31 17,102 -0.82(-0.49%)
Nov 11, 2022 164.79 167.10 164.79 166.13 15,312 +2.71(+1.66%)
Nov 10, 2022 161.39 163.42 161.39 163.42 9,017 +9.15(+5.93%)
Nov 09, 2022 156.72 157.43 154.10 154.28 13,330 -3.15(-2.00%)
Nov 08, 2022 155.85 158.56 155.69 157.43 4,546 +2.82(+1.82%)
Nov 07, 2022 154.17 154.61 153.68 154.61 3,793 +0.73(+0.48%)
Nov 04, 2022 152.17 154.24 151.53 153.88 20,043 +4.73(+3.17%)
Nov 03, 2022 148.24 150.18 148.23 149.15 5,708 +0.91(+0.61%)
Nov 02, 2022 152.38 148.24 148.24 3,522 -4.07(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.