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

S&P 500 EW Utilities Invesco ETF (NY: RYU )

N/A 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%)
Jun 05, 2023 109.34 110.71 109.32 109.74 25,319 +0.58(+0.53%)
Jun 02, 2023 107.50 109.56 107.21 109.16 63,587 +1.18(+1.10%)
Jun 01, 2023 109.21 109.21 107.34 107.98 30,491 -0.84(-0.77%)
May 31, 2023 107.81 109.25 107.43 108.82 43,212 +0.91(+0.84%)
May 30, 2023 108.23 108.90 107.79 107.91 44,424 -0.12(-0.12%)
May 26, 2023 108.10 108.10 107.07 108.03 25,516 -0.19(-0.17%)
May 25, 2023 109.52 109.52 107.57 108.22 42,941 -1.50(-1.37%)
May 24, 2023 110.40 110.59 109.56 109.72 28,190 -0.75(-0.68%)
May 23, 2023 110.42 111.54 110.39 110.47 100,609 -0.36(-0.32%)
May 22, 2023 110.84 111.63 110.48 110.83 40,716 +0.15(+0.14%)
May 19, 2023 111.42 112.03 110.68 110.68 32,221 -0.16(-0.14%)
May 18, 2023 110.94 110.94 109.87 110.84 32,821 -0.33(-0.30%)
May 17, 2023 111.73 111.87 110.77 111.17 39,795 -0.39(-0.35%)
May 16, 2023 113.84 114.06 111.51 111.56 193,976 -2.47(-2.17%)
May 15, 2023 115.84 115.84 113.50 114.03 134,927 -1.37(-1.19%)
May 12, 2023 115.32 116.08 114.84 115.40 19,745 +0.53(+0.46%)
May 11, 2023 115.75 115.98 114.36 114.87 30,446 -1.23(-1.06%)
May 10, 2023 116.07 116.23 114.99 116.10 16,817 +1.06(+0.92%)
May 09, 2023 114.48 115.22 114.33 115.04 12,722 -0.01(-0.01%)
May 08, 2023 115.40 115.88 114.70 115.05 17,226 -0.61(-0.53%)
May 05, 2023 114.81 115.66 114.81 115.66 30,963 +0.75(+0.65%)
May 04, 2023 114.43 115.43 113.15 114.91 71,243 +0.78(+0.68%)
May 03, 2023 114.52 115.57 113.91 114.13 29,844 -0.12(-0.11%)
May 02, 2023 115.31 115.44 113.80 114.25 25,667 -1.41(-1.22%)
May 01, 2023 115.19 116.73 115.19 115.66 17,123 +0.07(+0.06%)
Apr 28, 2023 115.89 116.23 115.10 115.59 10,520 -0.30(-0.26%)
Apr 27, 2023 115.13 115.93 114.65 115.89 40,660 +1.13(+0.99%)
Apr 26, 2023 116.40 116.40 114.70 114.76 16,945 -2.28(-1.94%)
Apr 25, 2023 116.72 117.49 116.72 117.03 9,734 +0.01(+0.01%)
Apr 24, 2023 116.19 117.05 115.83 117.02 8,194 +0.61(+0.52%)
Apr 21, 2023 116.35 116.42 115.95 116.41 183,513 +0.44(+0.38%)
Apr 20, 2023 115.90 116.37 115.49 115.97 15,749 -0.07(-0.06%)
Apr 19, 2023 115.03 116.27 115.03 116.04 20,114 +0.89(+0.77%)
Apr 18, 2023 115.94 115.95 114.68 115.15 43,165 -0.62(-0.54%)
Apr 17, 2023 115.39 115.89 114.71 115.77 20,052 +0.49(+0.43%)
Apr 14, 2023 116.31 116.31 114.81 115.28 13,232 -1.30(-1.12%)
Apr 13, 2023 116.58 116.64 114.64 116.58 9,210 -0.11(-0.09%)
Apr 12, 2023 117.09 117.57 116.42 116.69 16,063 -0.27(-0.23%)
Apr 11, 2023 117.00 117.29 116.56 116.96 21,972 +0.19(+0.16%)
Apr 10, 2023 116.20 116.81 115.23 116.77 11,892 -0.02(-0.02%)
Apr 06, 2023 116.59 116.96 115.81 116.79 15,213 +0.75(+0.65%)
Apr 05, 2023 112.84 116.17 112.84 116.04 53,152 +3.11(+2.75%)
Apr 04, 2023 112.32 112.94 112.28 112.93 9,861 +0.39(+0.35%)
Apr 03, 2023 112.94 113.42 112.05 112.54 19,712 -0.86(-0.76%)
Mar 31, 2023 112.47 113.42 112.37 113.40 22,199 +0.85(+0.76%)
Mar 30, 2023 112.14 112.90 112.03 112.55 23,169 +0.65(+0.58%)
Mar 29, 2023 110.67 112.05 110.67 111.90 10,768 +1.62(+1.47%)
Mar 28, 2023 109.55 111.30 109.55 110.28 10,709 +0.47(+0.43%)
Mar 27, 2023 110.19 110.71 109.62 109.81 24,677 +0.30(+0.27%)
Mar 24, 2023 106.34 109.51 106.29 109.51 17,468 +3.36(+3.17%)
Mar 23, 2023 107.20 108.01 105.64 106.15 26,078 -1.24(-1.15%)
Mar 22, 2023 109.92 109.92 107.39 107.39 24,252 -2.38(-2.17%)
Mar 21, 2023 112.22 112.22 108.48 109.77 17,277 -2.43(-2.17%)
Mar 20, 2023 111.70 112.64 111.70 112.20 24,417 +1.18(+1.06%)
Mar 17, 2023 112.35 112.35 110.44 111.02 17,923 -1.24(-1.11%)
Mar 16, 2023 111.15 112.27 111.06 112.27 29,097 +0.88(+0.79%)
Mar 15, 2023 109.34 112.11 109.34 111.39 28,779 +1.11(+1.01%)
Mar 14, 2023 109.77 110.94 109.27 110.28 21,210 +1.47(+1.35%)
Mar 13, 2023 106.70 111.01 106.70 108.81 54,064 +1.76(+1.64%)
Mar 10, 2023 109.17 109.37 106.64 107.05 18,115 -2.08(-1.91%)
Mar 09, 2023 110.01 111.20 108.80 109.12 92,919 -0.97(-0.88%)
Mar 08, 2023 109.00 110.21 108.88 110.10 47,566 +0.90(+0.82%)
Mar 07, 2023 111.22 111.23 108.81 109.20 12,985 -1.81(-1.63%)
Mar 06, 2023 110.75 111.52 110.52 111.01 18,336 +0.38(+0.34%)
Mar 03, 2023 109.20 110.64 108.33 110.64 23,159 +1.82(+1.67%)
Mar 02, 2023 107.09 108.83 106.91 108.82 27,465 +1.71(+1.60%)
Mar 01, 2023 108.71 108.71 106.62 107.11 24,304 -1.76(-1.62%)
Feb 28, 2023 110.02 110.87 108.87 108.87 159,442 -1.80(-1.63%)
Feb 27, 2023 111.88 112.80 110.48 110.67 21,319 -0.84(-0.76%)
Feb 24, 2023 110.55 111.85 110.19 111.51 35,134 +0.15(+0.13%)
Feb 23, 2023 112.29 112.29 110.97 111.36 27,114 -0.36(-0.32%)
Feb 22, 2023 112.23 112.92 111.53 111.72 49,183 -0.54(-0.48%)
Feb 21, 2023 113.57 113.57 112.11 112.26 7,886 -1.85(-1.62%)
Feb 17, 2023 112.83 114.53 112.83 114.11 11,107 +1.11(+0.99%)
Feb 16, 2023 113.09 113.32 112.00 112.99 29,380 -0.78(-0.68%)
Feb 15, 2023 112.44 113.82 112.36 113.77 11,007 +0.80(+0.70%)
Feb 14, 2023 113.76 114.31 112.60 112.97 13,677 -0.74(-0.65%)
Feb 13, 2023 112.98 113.81 112.98 113.71 18,873 +0.71(+0.62%)
Feb 10, 2023 110.68 113.08 110.68 113.00 31,826 +2.14(+1.93%)
Feb 09, 2023 112.50 112.80 110.74 110.86 43,397 -1.30(-1.16%)
Feb 08, 2023 113.51 113.51 111.65 112.17 52,539 -1.74(-1.53%)
Feb 07, 2023 113.82 114.35 112.58 113.91 15,876 -0.31(-0.27%)
Feb 06, 2023 113.18 114.23 112.86 114.22 12,938 +0.88(+0.77%)
Feb 03, 2023 115.24 115.24 112.15 113.34 25,925 -2.52(-2.17%)
Feb 02, 2023 116.23 117.13 115.09 115.86 44,359 +0.09(+0.08%)
Feb 01, 2023 114.96 116.28 114.23 115.77 19,960 +0.41(+0.35%)
Jan 31, 2023 114.56 115.37 113.57 115.36 13,902 +1.28(+1.12%)
Jan 30, 2023 114.44 115.34 114.08 114.08 55,511 -0.60(-0.53%)
Jan 27, 2023 114.22 115.12 114.22 114.69 10,653 +0.11(+0.10%)
Jan 26, 2023 113.92 114.58 113.78 114.58 17,566 +0.50(+0.44%)
Jan 25, 2023 113.45 114.10 112.89 114.08 11,246 -0.13(-0.11%)
Jan 24, 2023 114.01 114.54 112.95 114.21 22,696 +0.48(+0.42%)
Jan 23, 2023 114.04 114.74 113.45 113.73 26,474 -0.13(-0.11%)
Jan 20, 2023 112.77 113.87 111.55 113.86 22,990 +1.10(+0.98%)
Jan 19, 2023 113.49 113.61 112.50 112.75 17,197 -1.10(-0.97%)
Jan 18, 2023 117.13 117.13 113.82 113.86 22,668 -2.76(-2.36%)
Jan 17, 2023 117.12 117.58 116.41 116.61 29,673 -0.37(-0.31%)
Jan 13, 2023 116.66 117.25 116.27 116.98 20,765 -0.66(-0.56%)
Jan 12, 2023 118.81 118.81 117.49 117.64 25,853 -0.80(-0.67%)
Jan 11, 2023 117.78 118.44 117.65 118.44 139,737 +1.15(+0.98%)
Jan 10, 2023 116.91 117.34 116.22 117.28 27,505 -0.08(-0.07%)
Jan 09, 2023 116.26 118.04 116.26 117.36 30,159 +0.89(+0.76%)
Jan 06, 2023 115.25 116.77 115.24 116.47 11,651 +2.56(+2.24%)
Jan 05, 2023 116.14 116.14 113.63 113.92 48,216 -2.65(-2.27%)
Jan 04, 2023 115.97 117.48 115.87 116.56 42,429 +1.13(+0.98%)
Jan 03, 2023 116.12 116.13 114.18 115.43 20,559 -0.29(-0.25%)
Dec 30, 2022 117.21 117.21 114.81 115.72 38,768 -1.30(-1.11%)
Dec 29, 2022 116.64 117.58 116.64 117.02 22,558 +0.72(+0.62%)
Dec 28, 2022 117.86 117.86 116.17 116.31 20,887 -1.11(-0.95%)
Dec 27, 2022 116.95 117.49 116.51 117.42 13,471 +0.91(+0.78%)
Dec 23, 2022 115.46 116.56 115.18 116.52 10,356 +1.17(+1.02%)
Dec 22, 2022 115.50 115.50 113.53 115.34 20,123 -0.69(-0.59%)
Dec 21, 2022 115.40 116.03 115.05 116.03 43,419 +1.50(+1.31%)
Dec 20, 2022 114.55 114.97 114.09 114.53 15,250 +0.07(+0.06%)
Dec 19, 2022 114.49 115.65 113.79 114.46 22,325 -0.40(-0.35%)
Dec 16, 2022 115.53 115.58 113.40 114.85 29,231 -1.92(-1.64%)
Dec 15, 2022 117.46 117.72 116.34 116.77 26,102 -1.48(-1.25%)
Dec 14, 2022 118.41 119.70 117.67 118.26 32,847 -0.14(-0.12%)
Dec 13, 2022 119.68 119.68 117.29 118.39 10,412 +0.34(+0.28%)
Dec 12, 2022 116.00 118.06 115.76 118.06 25,252 +2.37(+2.05%)
Dec 09, 2022 115.52 116.43 115.52 115.69 25,992 -0.28(-0.24%)
Dec 08, 2022 115.32 116.01 114.91 115.96 19,377 +0.71(+0.61%)
Dec 07, 2022 115.98 116.54 115.02 115.25 7,263 -0.69(-0.59%)
Dec 06, 2022 115.38 115.94 114.63 115.94 89,731 +0.35(+0.30%)
Dec 05, 2022 115.90 115.95 115.31 115.60 141,234 -0.61(-0.52%)
Dec 02, 2022 115.56 116.50 115.36 116.20 8,031 -0.90(-0.77%)
Dec 01, 2022 118.07 118.80 116.85 117.10 11,764 -0.30(-0.25%)
Nov 30, 2022 114.81 117.44 114.41 117.40 10,579 +2.75(+2.40%)
Nov 29, 2022 115.06 115.06 114.06 114.64 14,158 -0.52(-0.45%)
Nov 28, 2022 115.80 115.80 114.77 115.17 11,454 -1.14(-0.98%)
Nov 25, 2022 115.37 116.44 115.37 116.31 3,357 +0.75(+0.65%)
Nov 23, 2022 114.40 115.58 114.11 115.56 8,899 +1.08(+0.94%)
Nov 22, 2022 113.86 114.86 113.70 114.48 11,486 +1.12(+0.99%)
Nov 21, 2022 112.99 113.71 112.71 113.36 12,748 +0.52(+0.46%)
Nov 18, 2022 111.16 112.92 111.16 112.84 12,927 +2.53(+2.30%)
Nov 17, 2022 110.89 110.89 109.89 110.30 19,325 -1.93(-1.72%)
Nov 16, 2022 111.46 112.74 111.46 112.23 11,171 +0.94(+0.84%)
Nov 15, 2022 111.70 112.02 110.15 111.29 67,148 +1.02(+0.92%)
Nov 14, 2022 111.52 111.82 110.27 110.27 18,578 -1.25(-1.12%)
Nov 11, 2022 112.99 112.99 110.73 111.52 15,393 -1.44(-1.28%)
Nov 10, 2022 110.85 113.16 109.66 112.97 23,814 +5.17(+4.79%)
Nov 09, 2022 108.46 109.16 107.73 107.80 13,384 -1.07(-0.98%)
Nov 08, 2022 108.48 109.35 108.26 108.87 27,390 +0.52(+0.48%)
Nov 07, 2022 110.17 110.17 106.83 108.36 25,381 -1.77(-1.61%)
Nov 04, 2022 109.76 110.48 108.33 110.13 48,843 +0.88(+0.81%)
Nov 03, 2022 107.68 110.07 107.16 109.25 31,506 +0.46(+0.43%)
Nov 02, 2022 109.73 108.73 108.78 94,882 -1.28(-1.16%)
Nov 01, 2022 109.80 110.58 109.37 110.06 15,794 +0.50(+0.46%)
Oct 31, 2022 110.43 110.43 108.91 109.55 14,161 -0.83(-0.75%)
Oct 28, 2022 108.02 110.52 108.02 110.38 14,385 +2.64(+2.45%)
Oct 27, 2022 107.52 108.32 107.48 107.74 17,683 +1.19(+1.11%)
Oct 26, 2022 106.85 107.37 106.14 106.56 23,403 -0.03(-0.03%)
Oct 25, 2022 104.61 106.84 104.61 106.58 9,386 +1.96(+1.87%)
Oct 24, 2022 104.45 104.96 103.96 104.63 23,288 +0.65(+0.63%)
Oct 21, 2022 102.37 104.53 101.68 103.97 33,409 +2.04(+2.00%)
Oct 20, 2022 104.48 104.48 101.53 101.94 21,759 -2.33(-2.23%)
Oct 19, 2022 104.75 105.05 103.77 104.26 81,428 -1.22(-1.15%)
Oct 18, 2022 105.02 105.90 104.58 105.48 90,860 +1.91(+1.84%)
Oct 17, 2022 103.10 104.47 103.10 103.57 38,467 +2.07(+2.04%)
Oct 14, 2022 104.13 104.31 101.15 101.50 16,942 -1.58(-1.54%)
Oct 13, 2022 98.91 103.33 98.61 103.08 129,708 +2.75(+2.74%)
Oct 12, 2022 103.38 103.38 100.23 100.33 54,331 -3.15(-3.04%)
Oct 11, 2022 103.13 104.78 102.97 103.48 114,564 -0.16(-0.15%)
Oct 10, 2022 103.72 104.95 103.60 103.64 39,566 +0.07(+0.07%)
Oct 07, 2022 105.59 105.61 102.89 103.56 44,868 -2.05(-1.94%)
Oct 06, 2022 108.34 108.34 105.50 105.61 91,912 -3.18(-2.92%)
Oct 05, 2022 109.97 109.97 107.51 108.80 36,122 -2.34(-2.11%)
Oct 04, 2022 109.22 111.25 109.22 111.14 28,822 +2.57(+2.37%)
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.