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

S&P 500 EW Industrials Invesco ETF (NY: RGI )

189.57 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 (%)
Apr 30, 2019 120.20 120.65 119.47 120.38 9,951 +0.33(+0.28%)
Apr 29, 2019 119.97 120.33 119.95 120.04 9,082 +0.25(+0.21%)
Apr 26, 2019 118.82 119.80 118.73 119.79 16,640 +0.79(+0.67%)
Apr 25, 2019 119.15 119.52 118.80 119.00 14,102 -1.95(-1.61%)
Apr 24, 2019 121.20 121.47 120.88 120.95 6,695 -0.34(-0.28%)
Apr 23, 2019 120.42 121.49 120.42 121.29 8,454 +1.03(+0.86%)
Apr 22, 2019 120.40 120.40 119.83 120.26 14,816 -0.36(-0.30%)
Apr 18, 2019 120.05 120.89 120.05 120.62 19,570 +0.93(+0.78%)
Apr 17, 2019 120.13 120.22 119.67 119.69 6,661 +0.22(+0.19%)
Apr 16, 2019 119.35 119.62 119.32 119.47 5,296 +0.37(+0.31%)
Apr 15, 2019 119.53 119.60 119.01 119.10 5,374 -0.44(-0.37%)
Apr 12, 2019 119.21 119.60 118.98 119.54 5,337 +1.13(+0.96%)
Apr 11, 2019 117.40 118.42 117.33 118.41 6,389 +1.38(+1.18%)
Apr 10, 2019 117.12 117.31 116.32 117.03 5,371 +0.23(+0.20%)
Apr 09, 2019 117.98 117.98 116.80 116.80 6,367 -1.84(-1.55%)
Apr 08, 2019 117.92 118.64 117.92 118.64 22,109 -0.00(-0.00%)
Apr 05, 2019 118.42 118.88 118.42 118.65 9,105 +0.55(+0.46%)
Apr 04, 2019 118.33 118.33 117.79 118.10 9,135 +0.67(+0.57%)
Apr 03, 2019 117.61 118.03 117.17 117.43 13,778 +0.17(+0.14%)
Apr 02, 2019 117.61 117.61 116.95 117.26 64,217 +0.12(+0.10%)
Apr 01, 2019 115.71 117.21 115.71 117.15 44,621 +2.27(+1.98%)
Mar 29, 2019 114.57 115.00 114.49 114.88 8,791 +0.92(+0.81%)
Mar 28, 2019 112.76 113.99 112.76 113.95 432,309 +1.19(+1.06%)
Mar 27, 2019 112.66 113.29 112.50 112.76 9,667 +0.07(+0.06%)
Mar 26, 2019 111.97 112.69 111.97 112.69 1,916 +0.69(+0.61%)
Mar 25, 2019 112.29 112.29 111.42 112.00 2,915 +0.06(+0.05%)
Mar 22, 2019 113.98 113.98 111.88 111.95 2,511 -2.86(-2.49%)
Mar 21, 2019 114.15 114.89 114.15 114.81 4,312 +1.38(+1.22%)
Mar 20, 2019 113.98 114.22 112.88 113.42 2,415 -0.89(-0.78%)
Mar 19, 2019 115.24 115.60 114.31 114.31 2,286 -0.65(-0.57%)
Mar 18, 2019 113.59 114.96 113.59 114.96 3,597 +1.44(+1.26%)
Mar 15, 2019 113.97 114.21 113.53 113.53 2,941 -0.40(-0.35%)
Mar 14, 2019 114.18 114.18 113.78 113.93 3,300 -0.39(-0.34%)
Mar 13, 2019 113.78 114.70 113.78 114.31 5,139 +0.89(+0.79%)
Mar 12, 2019 113.72 113.89 113.42 113.42 4,005 -0.29(-0.26%)
Mar 11, 2019 112.70 113.71 112.70 113.71 12,468 +1.52(+1.35%)
Mar 08, 2019 111.64 112.20 111.32 112.20 3,992 -0.30(-0.26%)
Mar 07, 2019 113.16 113.16 112.03 112.49 83,767 -0.94(-0.83%)
Mar 06, 2019 114.05 114.05 113.32 113.43 1,954 -0.94(-0.82%)
Mar 05, 2019 114.75 115.04 114.37 114.37 5,631 -0.47(-0.41%)
Mar 04, 2019 115.98 116.16 114.63 114.84 2,335 -0.59(-0.51%)
Mar 01, 2019 115.68 115.85 114.77 115.43 8,300 +0.41(+0.36%)
Feb 28, 2019 115.10 115.30 114.90 115.02 47,075 -0.41(-0.36%)
Feb 27, 2019 114.99 115.47 114.62 115.43 4,386 +0.19(+0.17%)
Feb 26, 2019 115.33 115.97 115.24 115.24 5,148 -0.44(-0.38%)
Feb 25, 2019 116.45 116.50 115.65 115.68 4,463 +0.15(+0.13%)
Feb 22, 2019 115.12 115.53 115.08 115.53 3,257 +0.68(+0.59%)
Feb 21, 2019 114.92 115.22 114.55 114.84 28,442 -0.38(-0.33%)
Feb 20, 2019 114.48 115.28 114.48 115.23 54,237 +0.53(+0.46%)
Feb 19, 2019 114.06 115.14 114.06 114.70 55,876 +0.01(+0.01%)
Feb 15, 2019 113.94 114.73 113.94 114.69 7,879 +1.20(+1.06%)
Feb 14, 2019 112.92 113.75 112.92 113.49 4,810 -0.24(-0.21%)
Feb 13, 2019 113.50 114.20 113.39 113.73 24,417 +0.59(+0.52%)
Feb 12, 2019 111.92 113.47 111.92 113.14 7,500 +1.65(+1.48%)
Feb 11, 2019 110.85 111.49 110.85 111.49 46,711 +1.29(+1.17%)
Feb 08, 2019 109.51 110.25 109.29 110.20 4,833 +0.20(+0.18%)
Feb 07, 2019 110.43 110.92 109.65 110.00 33,390 -1.23(-1.11%)
Feb 06, 2019 110.89 111.53 110.89 111.23 7,512 +0.06(+0.06%)
Feb 05, 2019 110.64 111.23 110.50 111.17 27,330 +0.64(+0.58%)
Feb 04, 2019 109.09 110.53 109.09 110.53 41,909 +1.32(+1.21%)
Feb 01, 2019 109.22 109.98 108.99 109.21 60,097 +0.10(+0.09%)
Jan 31, 2019 108.78 109.45 108.78 109.11 11,588 +0.26(+0.24%)
Jan 30, 2019 108.14 109.30 107.47 108.85 11,090 +1.32(+1.22%)
Jan 29, 2019 106.26 107.61 106.26 107.53 5,832 +1.41(+1.33%)
Jan 28, 2019 105.44 106.34 105.40 106.12 9,203 -0.62(-0.58%)
Jan 25, 2019 106.19 107.14 106.19 106.74 6,198 +1.35(+1.29%)
Jan 24, 2019 104.96 105.80 104.85 105.39 9,701 +0.68(+0.65%)
Jan 23, 2019 105.25 105.68 103.79 104.71 13,182 -0.15(-0.14%)
Jan 22, 2019 105.85 105.85 104.33 104.86 16,975 -2.42(-2.25%)
Jan 18, 2019 105.82 107.33 105.82 107.28 4,727 +2.32(+2.21%)
Jan 17, 2019 103.95 105.52 103.89 104.95 5,394 +1.27(+1.22%)
Jan 16, 2019 103.38 103.97 103.38 103.69 7,899 +0.36(+0.35%)
Jan 15, 2019 103.47 103.67 102.79 103.33 7,185 -0.18(-0.17%)
Jan 14, 2019 102.66 103.97 102.66 103.51 4,795 -0.23(-0.23%)
Jan 11, 2019 102.96 103.74 102.65 103.74 5,463 +0.06(+0.06%)
Jan 10, 2019 102.14 103.72 101.84 103.68 5,796 +0.96(+0.94%)
Jan 09, 2019 101.95 103.16 101.87 102.72 12,088 +1.14(+1.12%)
Jan 08, 2019 101.65 102.00 100.65 101.57 9,126 +0.98(+0.97%)
Jan 07, 2019 99.43 101.36 99.43 100.59 62,411 +0.82(+0.83%)
Jan 04, 2019 97.68 99.77 97.68 99.77 24,375 +3.68(+3.83%)
Jan 03, 2019 98.38 98.38 95.80 96.09 26,864 -2.51(-2.55%)
Jan 02, 2019 96.41 98.77 96.41 98.60 16,234 +0.29(+0.30%)
Dec 31, 2018 98.05 98.31 97.30 98.31 25,005 +0.83(+0.85%)
Dec 28, 2018 97.94 98.40 96.99 97.48 34,146 -0.46(-0.47%)
Dec 27, 2018 95.04 97.94 94.26 97.94 18,921 +1.36(+1.41%)
Dec 26, 2018 92.93 96.58 91.85 96.58 17,118 +4.27(+4.63%)
Dec 24, 2018 94.57 94.57 92.30 92.30 20,172 -2.65(-2.79%)
Dec 21, 2018 96.78 98.29 94.81 94.95 70,681 -1.82(-1.88%)
Dec 20, 2018 98.02 98.58 95.99 96.77 29,991 -1.84(-1.86%)
Dec 19, 2018 100.21 101.78 97.85 98.61 54,854 -1.72(-1.72%)
Dec 18, 2018 101.04 101.52 99.82 100.33 37,004 +0.20(+0.20%)
Dec 17, 2018 101.65 102.07 99.60 100.13 46,935 -1.76(-1.73%)
Dec 14, 2018 101.81 103.05 101.67 101.89 8,346 -1.31(-1.27%)
Dec 13, 2018 104.53 104.53 102.80 103.20 3,812 -0.60(-0.58%)
Dec 12, 2018 104.44 105.24 103.80 103.80 8,539 +0.50(+0.49%)
Dec 11, 2018 105.04 105.34 102.76 103.30 11,820 -0.46(-0.45%)
Dec 10, 2018 103.75 103.96 101.55 103.76 115,374 +0.01(+0.01%)
Dec 07, 2018 106.56 106.70 103.49 103.76 8,557 -2.98(-2.79%)
Dec 06, 2018 105.58 106.73 103.83 106.73 15,219 -0.37(-0.35%)
Dec 04, 2018 111.74 111.74 107.11 107.11 8,980 -5.29(-4.71%)
Dec 03, 2018 113.06 113.53 111.62 112.40 7,109 +1.36(+1.23%)
Nov 30, 2018 109.89 111.24 109.89 111.03 7,078 +0.73(+0.67%)
Nov 29, 2018 109.92 110.58 109.45 110.30 9,010 +0.14(+0.12%)
Nov 28, 2018 108.14 110.25 107.61 110.16 24,931 +2.61(+2.43%)
Nov 27, 2018 107.64 108.08 107.12 107.55 13,509 -0.74(-0.68%)
Nov 26, 2018 108.19 108.67 107.57 108.29 7,435 +0.72(+0.67%)
Nov 23, 2018 106.80 107.68 106.80 107.57 3,592 +0.58(+0.54%)
Nov 21, 2018 106.99 106.99 106.99 0 +0.72(+0.68%)
Nov 20, 2018 106.61 107.33 105.97 106.27 36,683 -2.15(-1.98%)
Nov 19, 2018 109.69 109.77 108.35 108.42 7,621 -1.56(-1.42%)
Nov 16, 2018 109.45 109.98 109.38 109.98 2,852 +0.31(+0.29%)
Nov 15, 2018 107.57 110.17 107.57 109.67 11,680 +1.49(+1.37%)
Nov 14, 2018 109.44 109.44 107.89 108.19 29,451 -0.15(-0.14%)
Nov 13, 2018 108.21 109.92 108.19 108.34 17,255 +0.42(+0.39%)
Nov 12, 2018 109.80 109.80 107.90 107.92 117,569 -2.00(-1.82%)
Nov 09, 2018 109.81 109.98 109.40 109.92 2,958 -0.78(-0.71%)
Nov 08, 2018 111.12 111.74 110.36 110.70 70,136 -0.46(-0.41%)
Nov 07, 2018 110.41 111.16 109.42 111.16 26,619 +1.80(+1.65%)
Nov 06, 2018 108.33 109.40 108.33 109.35 5,175 +1.03(+0.95%)
Nov 05, 2018 107.93 108.77 107.85 108.33 29,059 +0.30(+0.28%)
Nov 02, 2018 108.87 109.15 107.44 108.03 5,071 +0.04(+0.04%)
Nov 01, 2018 106.37 108.42 106.37 107.99 132,325 +2.18(+2.06%)
Oct 31, 2018 106.61 106.81 105.81 105.81 75,078 +0.71(+0.68%)
Oct 30, 2018 102.20 105.10 102.20 105.10 8,314 +2.86(+2.79%)
Oct 29, 2018 105.09 105.82 101.66 102.24 123,259 -1.37(-1.32%)
Oct 26, 2018 103.35 104.22 102.45 103.61 15,530 -0.97(-0.93%)
Oct 25, 2018 104.28 105.31 103.82 104.59 10,893 +0.46(+0.44%)
Oct 24, 2018 107.75 107.75 104.13 104.13 12,224 -3.60(-3.34%)
Oct 23, 2018 107.02 108.10 106.04 107.73 27,818 -1.62(-1.49%)
Oct 22, 2018 109.60 109.63 108.97 109.36 7,584 -0.15(-0.13%)
Oct 19, 2018 110.12 110.43 109.25 109.50 10,776 -0.29(-0.27%)
Oct 18, 2018 111.53 111.53 109.38 109.79 3,349 -2.37(-2.11%)
Oct 17, 2018 112.87 112.87 111.81 112.16 26,044 -0.70(-0.62%)
Oct 16, 2018 111.61 112.86 110.67 112.86 61,198 +1.98(+1.78%)
Oct 15, 2018 110.38 111.67 110.38 110.88 3,815 +0.36(+0.33%)
Oct 12, 2018 111.77 111.77 109.41 110.52 5,388 +0.52(+0.47%)
Oct 11, 2018 111.94 112.91 109.61 110.00 26,616 -2.68(-2.38%)
Oct 10, 2018 117.08 117.08 112.68 112.68 11,753 -3.84(-3.30%)
Oct 09, 2018 118.06 118.20 116.52 116.52 12,899 -2.02(-1.70%)
Oct 08, 2018 118.32 118.55 117.43 118.54 18,544 -0.06(-0.05%)
Oct 05, 2018 119.46 119.46 117.95 118.60 6,444 -0.57(-0.48%)
Oct 04, 2018 120.04 120.04 118.68 119.17 18,068 -0.85(-0.71%)
Oct 03, 2018 120.02 120.54 119.84 120.02 27,304 +0.52(+0.43%)
Oct 02, 2018 119.60 119.78 119.22 119.51 110,579 -0.13(-0.11%)
Oct 01, 2018 120.26 120.52 119.47 119.63 86,880 +0.32(+0.27%)
Sep 28, 2018 119.28 119.61 119.25 119.32 5,388 -0.17(-0.14%)
Sep 27, 2018 120.30 120.30 119.46 119.49 4,298 -0.42(-0.35%)
Sep 26, 2018 120.21 120.32 119.66 119.91 121,281 +0.06(+0.05%)
Sep 25, 2018 120.83 120.83 119.71 119.84 11,414 -0.40(-0.33%)
Sep 24, 2018 122.08 122.08 119.96 120.24 12,279 -1.72(-1.41%)
Sep 21, 2018 121.92 122.12 121.73 121.96 10,910 +0.43(+0.36%)
Sep 20, 2018 122.61 122.61 121.28 121.53 13,574 -0.03(-0.02%)
Sep 19, 2018 121.78 122.00 121.51 121.55 4,834 -0.47(-0.38%)
Sep 18, 2018 121.23 122.18 120.81 122.02 53,886 +0.91(+0.75%)
Sep 17, 2018 121.06 121.54 121.06 121.11 5,115 -0.17(-0.14%)
Sep 14, 2018 120.98 121.42 120.76 121.28 4,872 +0.86(+0.71%)
Sep 13, 2018 120.37 120.89 120.25 120.42 4,458 +0.40(+0.33%)
Sep 12, 2018 119.83 120.26 119.55 120.03 4,116 +0.17(+0.14%)
Sep 11, 2018 119.30 120.15 119.30 119.86 23,927 +0.06(+0.05%)
Sep 10, 2018 119.63 119.96 119.63 119.79 2,948 +1.37(+1.15%)
Sep 07, 2018 119.15 119.15 118.23 118.43 7,414 -0.63(-0.53%)
Sep 06, 2018 119.14 119.14 118.64 119.05 4,098 +0.26(+0.22%)
Sep 05, 2018 118.19 118.85 118.05 118.79 5,705 +0.69(+0.59%)
Sep 04, 2018 118.18 118.20 117.71 118.10 5,957 -0.17(-0.15%)
Aug 31, 2018 118.27 118.27 118.27 0 +0.20(+0.17%)
Aug 30, 2018 118.85 118.85 117.91 118.07 6,265 -1.07(-0.90%)
Aug 29, 2018 119.42 119.42 118.57 119.14 5,801 +0.34(+0.29%)
Aug 28, 2018 119.17 119.17 118.62 118.80 3,146 +0.04(+0.03%)
Aug 27, 2018 118.91 118.91 118.68 118.76 4,072 +1.34(+1.14%)
Aug 24, 2018 117.46 117.53 117.12 117.42 6,037 +0.37(+0.31%)
Aug 23, 2018 117.47 117.48 117.00 117.05 4,817 -0.75(-0.63%)
Aug 22, 2018 117.86 118.05 117.79 117.80 10,108 -0.96(-0.81%)
Aug 21, 2018 117.65 118.76 117.65 118.76 3,522 +0.86(+0.73%)
Aug 20, 2018 117.25 117.91 117.25 117.90 4,445 +0.95(+0.81%)
Aug 17, 2018 115.91 117.03 115.91 116.95 6,143 +1.04(+0.89%)
Aug 16, 2018 115.67 116.26 115.67 115.91 5,246 +1.05(+0.91%)
Aug 15, 2018 114.52 114.94 113.86 114.86 8,572 -0.62(-0.53%)
Aug 14, 2018 114.83 115.62 114.83 115.48 2,324 +1.12(+0.98%)
Aug 13, 2018 115.32 115.32 114.36 114.36 4,154 -0.64(-0.56%)
Aug 10, 2018 114.62 115.17 114.62 115.00 2,224 -0.66(-0.57%)
Aug 09, 2018 116.25 116.46 115.66 115.66 5,796 -0.51(-0.44%)
Aug 08, 2018 116.13 116.21 115.91 116.17 6,209 -0.24(-0.20%)
Aug 07, 2018 115.99 116.51 115.99 116.40 12,824 +0.61(+0.53%)
Aug 06, 2018 115.32 115.79 115.31 115.79 4,304 +0.47(+0.41%)
Aug 03, 2018 114.96 115.32 114.76 115.32 4,025 +0.01(+0.01%)
Aug 02, 2018 114.37 115.31 114.21 115.31 17,939 +0.19(+0.16%)
Aug 01, 2018 116.17 116.17 114.88 115.12 42,977 -1.02(-0.88%)
Jul 31, 2018 114.50 116.43 114.50 116.14 11,927 +2.50(+2.20%)
Jul 30, 2018 115.04 115.04 113.64 113.64 21,200 -0.99(-0.86%)
Jul 27, 2018 114.92 115.11 114.40 114.63 118,110 -0.17(-0.15%)
Jul 26, 2018 113.30 114.94 113.30 114.79 5,332 +2.04(+1.81%)
Jul 25, 2018 112.08 112.75 111.89 112.75 3,572 +0.81(+0.73%)
Jul 24, 2018 112.45 112.45 111.86 111.94 3,918 +0.06(+0.05%)
Jul 23, 2018 112.05 112.42 111.88 111.88 8,866 -1.16(-1.03%)
Jul 20, 2018 112.57 113.13 112.42 113.04 25,866 +0.30(+0.27%)
Jul 19, 2018 112.02 112.84 112.02 112.74 5,632 +0.41(+0.36%)
Jul 18, 2018 111.56 112.37 111.56 112.33 16,195 +1.12(+1.00%)
Jul 17, 2018 110.53 111.26 110.51 111.22 4,241 +0.46(+0.41%)
Jul 16, 2018 111.77 111.77 110.62 110.76 5,778 -0.60(-0.54%)
Jul 13, 2018 110.52 111.52 110.52 111.36 38,235 +0.77(+0.70%)
Jul 12, 2018 110.72 110.72 110.05 110.60 4,697 +1.08(+0.98%)
Jul 11, 2018 110.39 110.39 109.52 109.52 58,644 -1.56(-1.41%)
Jul 10, 2018 111.43 111.43 110.59 111.08 13,206 +0.14(+0.12%)
Jul 09, 2018 109.33 111.06 109.33 110.94 14,324 +1.80(+1.65%)
Jul 06, 2018 109.17 109.30 108.99 109.14 1,459 +0.54(+0.50%)
Jul 05, 2018 108.64 108.64 107.77 108.60 9,191 +0.67(+0.62%)
Jul 03, 2018 107.92 107.92 107.92 0 -0.29(-0.27%)
Jul 02, 2018 107.44 108.22 107.01 108.22 83,075 +0.03(+0.03%)
Jun 29, 2018 108.36 109.20 108.19 108.19 103,524 +0.24(+0.22%)
Jun 28, 2018 107.49 108.04 106.99 107.95 45,817 +0.18(+0.17%)
Jun 27, 2018 108.78 109.82 107.76 107.76 109,801 -0.93(-0.85%)
Jun 26, 2018 109.07 109.07 108.55 108.69 7,043 -0.03(-0.03%)
Jun 25, 2018 109.42 109.45 108.28 108.73 28,703 -1.51(-1.37%)
Jun 22, 2018 110.52 110.78 110.17 110.24 6,482 +0.56(+0.51%)
Jun 21, 2018 110.95 110.95 109.66 109.68 5,021 -1.50(-1.35%)
Jun 20, 2018 111.13 111.34 110.82 111.18 7,861 +0.45(+0.41%)
Jun 19, 2018 110.79 111.01 110.32 110.73 11,842 -2.04(-1.81%)
Jun 18, 2018 112.42 112.86 112.33 112.77 5,062 -0.29(-0.26%)
Jun 15, 2018 113.06 111.98 113.06 4,139 -0.20(-0.18%)
Jun 14, 2018 112.94 113.26 112.94 113.26 3,652 -0.25(-0.22%)
Jun 13, 2018 114.31 114.31 113.51 113.51 8,961 -0.76(-0.66%)
Jun 12, 2018 114.37 114.49 114.00 114.27 23,346 +0.07(+0.06%)
Jun 11, 2018 114.41 114.47 114.11 114.20 10,332 +0.25(+0.22%)
Jun 08, 2018 113.28 113.95 113.28 113.95 3,368 +0.49(+0.43%)
Jun 07, 2018 113.54 113.60 113.02 113.46 3,902 +0.42(+0.38%)
Jun 06, 2018 113.07 112.13 113.03 44,823 +0.79(+0.71%)
Jun 05, 2018 112.46 112.46 111.97 112.24 4,428 +0.29(+0.26%)
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.