Historical Data for Invesco S P 500 Equal Weight Energy ETF (RYE)

$ 30.81   -0.4609 (-1.47%) Volume: 32.87k 12:59 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 31.09 31.165 30.6228 30.81 32.87k -0.4609 -1.47% 30.81 1.01m 293
11/25/20 31.53 31.67 30.9067 31.2709 135.02k -0.5991 -1.88% 31.2709 4.21m 898
11/24/20 31.49 32.05 31.22 31.87 205.02k 1.585 5.23% 31.87 6.51m 932
11/23/20 28.29 30.305 28.29 30.285 55.45k 2.3345 8.35% 30.285 1.64m 404
11/20/20 28.0268 28.08 27.7665 27.9505 13.38k -0.1895 -0.67% 27.9505 373.38k 92
11/19/20 27.31 28.199 27.00 28.14 13.59k 0.57 2.07% 28.14 375.44k 99
11/18/20 28.34 28.79 27.57 27.57 67.34k -0.55 -1.96% 27.57 1.92m 317
11/17/20 27.27 28.12 26.985 28.12 53.77k 0.44 1.59% 28.12 1.5m 139
11/16/20 27.13 27.70 26.761 27.68 52.78k 1.73 6.67% 27.68 1.45m 220
11/13/20 24.97 26.0186 24.97 25.95 24.04k 1.165 4.70% 25.95 619.27k 175
11/12/20 25.19 25.63 24.60 24.785 58.23k -0.935 -3.64% 24.785 1.45m 150
11/11/20 26.34 26.34 25.4539 25.72 24.97k -0.27 -1.04% 25.72 647.2k 125
11/10/20 25.75 26.00 25.2927 25.99 190.21k 0.58 2.28% 25.99 4.9m 372
11/09/20 24.11 25.90 24.11 25.41 67.56k 3.75 17.31% 25.41 1.7m 337
11/06/20 22.27 22.6317 21.6599 21.66 13.28k -0.68 -3.04% 21.66 291.21k 97
11/05/20 22.36 22.8202 22.34 22.34 27.43k -0.0043 -0.02% 22.34 618.7k 84
11/04/20 22.22 22.7078 21.94 22.3443 13.09k 0.1043 0.47% 22.3443 293.22k 80
11/03/20 22.78 22.81 22.0501 22.24 26.91k -0.11 -0.49% 22.24 600.51k 107
11/02/20 21.79 22.58 21.35 22.35 34.53k 0.90 4.20% 22.35 767.37k 148
10/30/20 21.06 21.45 20.85 21.45 66.1k 0.20 0.94% 21.45 1.4m 152
10/29/20 20.43 21.282 20.15 21.25 59.94k 0.60 2.91% 21.25 1.25m 203
10/28/20 21.10 21.27 20.59 20.65 55.62k -1.10 -5.06% 20.65 1.16m 232