Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 EW Technology Invesco ETF (NY: RYT )

282.01 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 (%)
May 31, 2023 279.98 281.50 278.36 279.61 39,669 -3.50(-1.24%)
May 30, 2023 285.96 286.56 282.67 283.11 73,381 +1.24(+0.44%)
May 26, 2023 275.22 282.72 275.22 281.87 52,615 +8.40(+3.07%)
May 25, 2023 269.73 274.23 269.09 273.47 258,635 +7.90(+2.97%)
May 24, 2023 266.06 266.75 264.58 265.57 61,273 -3.36(-1.25%)
May 23, 2023 272.24 272.55 268.93 268.93 42,764 -4.53(-1.66%)
May 22, 2023 271.70 274.36 271.07 273.46 43,126 +1.74(+0.64%)
May 19, 2023 272.29 272.87 271.20 271.72 57,710 -0.69(-0.25%)
May 18, 2023 266.56 272.72 266.56 272.41 66,162 +5.77(+2.16%)
May 17, 2023 264.18 267.15 262.62 266.64 61,853 +4.60(+1.76%)
May 16, 2023 262.93 264.34 262.04 262.04 35,852 -2.11(-0.80%)
May 15, 2023 259.74 264.15 259.63 264.15 41,674 +4.38(+1.69%)
May 12, 2023 259.39 260.28 257.57 259.77 59,357 +1.55(+0.60%)
May 11, 2023 259.67 259.67 257.00 258.22 62,751 -1.71(-0.66%)
May 10, 2023 260.27 260.89 257.30 259.93 499,851 +2.65(+1.03%)
May 09, 2023 256.98 257.80 256.46 257.28 1,877,469 -1.99(-0.77%)
May 08, 2023 259.37 259.37 257.76 259.27 41,170 +0.19(+0.07%)
May 05, 2023 256.61 259.80 256.25 259.08 39,289 +3.59(+1.41%)
May 04, 2023 256.38 256.92 255.08 255.49 34,711 -1.24(-0.48%)
May 03, 2023 258.52 260.37 256.73 256.73 24,631 -1.68(-0.65%)
May 02, 2023 262.14 262.18 256.84 258.41 59,613 -4.31(-1.64%)
May 01, 2023 262.36 263.59 262.27 262.72 20,856 +0.41(+0.16%)
Apr 28, 2023 259.10 262.31 259.06 262.31 20,665 +2.73(+1.05%)
Apr 27, 2023 257.15 259.62 255.00 259.58 16,969 +3.40(+1.33%)
Apr 26, 2023 257.88 258.34 255.36 256.18 28,049 -1.40(-0.54%)
Apr 25, 2023 262.53 262.53 257.57 257.58 23,902 -6.95(-2.63%)
Apr 24, 2023 264.49 265.20 262.98 264.53 41,161 -0.65(-0.25%)
Apr 21, 2023 265.84 265.92 263.90 265.18 35,222 -0.49(-0.18%)
Apr 20, 2023 265.36 267.93 264.73 265.67 32,462 -2.15(-0.80%)
Apr 19, 2023 268.61 268.61 267.22 267.82 19,093 -3.58(-1.32%)
Apr 18, 2023 272.73 273.62 270.14 271.40 45,354 +0.18(+0.07%)
Apr 17, 2023 269.28 271.25 269.16 271.22 23,697 +1.17(+0.43%)
Apr 14, 2023 271.08 273.02 267.95 270.05 27,318 -1.48(-0.55%)
Apr 13, 2023 268.68 272.17 268.16 271.53 26,283 +3.47(+1.29%)
Apr 12, 2023 272.00 272.40 267.81 268.06 53,190 -2.07(-0.77%)
Apr 11, 2023 270.51 271.19 269.54 270.13 17,055 -0.37(-0.14%)
Apr 10, 2023 265.43 270.50 265.17 270.50 35,567 +3.20(+1.20%)
Apr 06, 2023 265.97 267.62 264.42 267.30 27,720 -0.43(-0.16%)
Apr 05, 2023 269.93 269.95 266.24 267.73 58,971 -4.23(-1.56%)
Apr 04, 2023 275.00 275.00 270.57 271.96 45,967 -2.81(-1.02%)
Apr 03, 2023 275.26 275.26 272.88 274.77 45,846 -1.21(-0.44%)
Mar 31, 2023 271.41 276.27 271.41 275.98 45,703 +4.12(+1.52%)
Mar 30, 2023 271.61 272.99 270.38 271.86 37,491 +3.07(+1.14%)
Mar 29, 2023 265.71 269.37 265.28 268.79 47,833 +6.23(+2.37%)
Mar 28, 2023 263.76 263.76 260.63 262.56 52,114 -1.41(-0.53%)
Mar 27, 2023 264.92 265.66 263.17 263.97 69,685 +0.12(+0.05%)
Mar 24, 2023 263.97 264.01 260.77 263.85 46,017 -1.01(-0.38%)
Mar 23, 2023 263.67 268.25 262.21 264.86 46,018 +3.92(+1.50%)
Mar 22, 2023 265.74 268.54 260.94 260.94 33,644 -4.56(-1.72%)
Mar 21, 2023 264.05 266.25 262.79 265.50 23,283 +3.26(+1.24%)
Mar 20, 2023 260.20 262.82 259.11 262.24 38,818 +2.82(+1.09%)
Mar 17, 2023 261.63 262.71 259.04 259.42 56,501 -2.61(-0.99%)
Mar 16, 2023 255.03 262.43 255.03 262.02 81,157 +5.69(+2.22%)
Mar 15, 2023 255.25 256.33 252.96 256.33 56,631 -2.77(-1.07%)
Mar 14, 2023 257.84 260.21 256.08 259.11 51,284 +5.07(+2.00%)
Mar 13, 2023 252.89 256.87 250.51 254.04 40,154 -1.58(-0.62%)
Mar 10, 2023 261.47 261.47 254.56 255.61 40,234 -5.95(-2.27%)
Mar 09, 2023 266.02 268.83 261.47 261.56 69,002 -4.78(-1.80%)
Mar 08, 2023 263.62 266.34 263.22 266.34 23,516 +2.94(+1.12%)
Mar 07, 2023 267.11 267.62 263.05 263.40 18,431 -3.68(-1.38%)
Mar 06, 2023 268.00 270.71 266.84 267.08 33,813 -0.33(-0.12%)
Mar 03, 2023 265.20 267.94 264.22 267.41 19,086 +3.82(+1.45%)
Mar 02, 2023 260.38 264.06 258.97 263.59 31,208 +2.25(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.