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 (%)
Apr 30, 2019 99.39 99.97 99.09 99.95 9,233 +0.61(+0.61%)
Apr 29, 2019 99.07 99.47 98.86 99.35 3,519 -0.06(-0.06%)
Apr 26, 2019 98.95 99.71 98.95 99.41 1,948 +0.74(+0.75%)
Apr 25, 2019 99.64 99.64 98.66 98.67 5,184 -1.34(-1.34%)
Apr 24, 2019 100.25 100.40 100.00 100.01 6,868 -0.60(-0.60%)
Apr 23, 2019 100.23 100.96 99.66 100.61 6,483 +0.63(+0.63%)
Apr 22, 2019 100.08 100.21 99.98 99.98 2,384 -0.46(-0.46%)
Apr 18, 2019 100.32 100.54 99.92 100.44 6,277 +0.22(+0.22%)
Apr 17, 2019 101.53 101.63 100.22 100.23 25,899 -0.80(-0.79%)
Apr 16, 2019 100.40 101.03 99.88 101.03 5,303 +0.20(+0.20%)
Apr 15, 2019 101.12 101.12 100.67 100.83 8,770 -0.44(-0.44%)
Apr 12, 2019 100.74 101.27 100.68 101.27 3,138 +1.26(+1.26%)
Apr 11, 2019 100.02 100.31 99.79 100.01 8,746 -0.05(-0.05%)
Apr 10, 2019 99.73 100.15 99.60 100.06 2,511 +0.22(+0.22%)
Apr 09, 2019 100.09 100.19 99.84 99.84 1,805 -1.10(-1.09%)
Apr 08, 2019 100.59 101.06 100.59 100.93 5,268 -0.01(-0.01%)
Apr 05, 2019 100.95 100.96 100.94 100.94 974 +0.16(+0.16%)
Apr 04, 2019 99.94 100.82 99.94 100.79 20,774 +0.84(+0.84%)
Apr 03, 2019 99.71 100.54 99.71 99.95 4,482 +0.77(+0.78%)
Apr 02, 2019 99.46 99.46 99.08 99.17 2,946 -0.00(-0.00%)
Apr 01, 2019 98.30 99.18 98.30 99.18 7,978 +1.74(+1.79%)
Mar 29, 2019 97.19 97.63 97.10 97.43 3,247 +0.58(+0.60%)
Mar 28, 2019 96.15 96.99 96.15 96.85 3,547 +0.86(+0.90%)
Mar 27, 2019 96.02 96.08 95.56 95.99 2,973 +0.35(+0.36%)
Mar 26, 2019 95.25 95.65 95.16 95.65 2,173 +0.73(+0.77%)
Mar 25, 2019 94.91 95.06 94.70 94.91 4,234 -0.09(-0.09%)
Mar 22, 2019 97.15 97.15 95.00 95.00 3,463 -3.02(-3.08%)
Mar 21, 2019 97.46 98.06 97.46 98.02 11,261 +1.24(+1.28%)
Mar 20, 2019 96.91 97.17 96.04 96.78 1,690 -0.36(-0.37%)
Mar 19, 2019 98.34 98.34 97.15 97.15 4,001 -0.22(-0.23%)
Mar 18, 2019 97.45 97.45 96.74 97.37 3,158 +0.68(+0.71%)
Mar 15, 2019 96.79 97.13 96.69 96.69 1,630 -0.24(-0.24%)
Mar 14, 2019 97.67 97.71 96.90 96.92 2,269 -0.89(-0.91%)
Mar 13, 2019 97.71 97.91 97.71 97.81 967 +0.41(+0.42%)
Mar 12, 2019 97.02 97.79 97.02 97.40 4,527 +0.49(+0.51%)
Mar 11, 2019 95.87 96.91 95.87 96.91 3,754 +1.30(+1.36%)
Mar 08, 2019 94.50 95.61 94.50 95.61 3,261 -0.09(-0.09%)
Mar 07, 2019 97.07 97.07 95.31 95.70 8,649 -1.21(-1.25%)
Mar 06, 2019 97.36 97.46 96.81 96.91 1,911 -0.21(-0.21%)
Mar 05, 2019 97.10 97.50 97.05 97.12 35,895 -0.41(-0.42%)
Mar 04, 2019 97.60 97.66 96.00 97.53 16,223 +0.22(+0.23%)
Mar 01, 2019 97.64 98.10 97.13 97.31 6,739 +0.44(+0.46%)
Feb 28, 2019 98.10 98.10 96.72 96.87 137,046 -1.17(-1.19%)
Feb 27, 2019 98.22 98.22 97.51 98.04 3,064 +0.12(+0.12%)
Feb 26, 2019 98.33 98.34 97.92 97.92 1,533 -0.62(-0.63%)
Feb 25, 2019 98.61 98.96 98.48 98.54 4,194 +0.40(+0.41%)
Feb 22, 2019 98.53 98.53 98.06 98.14 4,130 +0.25(+0.25%)
Feb 21, 2019 98.01 98.20 97.48 97.89 70,023 -0.29(-0.29%)
Feb 20, 2019 96.62 98.52 96.62 98.18 22,840 +1.74(+1.80%)
Feb 19, 2019 96.13 96.69 96.13 96.44 64,436 +0.78(+0.81%)
Feb 15, 2019 95.67 95.67 95.45 95.66 1,630 +0.61(+0.64%)
Feb 14, 2019 95.02 95.44 94.73 95.06 5,451 -0.25(-0.26%)
Feb 13, 2019 95.24 95.67 95.24 95.30 4,762 +0.36(+0.38%)
Feb 12, 2019 93.93 95.30 93.93 94.95 3,230 +1.65(+1.76%)
Feb 11, 2019 93.64 93.64 92.82 93.30 6,757 +0.12(+0.13%)
Feb 08, 2019 92.99 93.22 92.25 93.18 3,152 -0.27(-0.29%)
Feb 07, 2019 93.87 93.97 92.78 93.45 10,413 -0.90(-0.95%)
Feb 06, 2019 94.47 94.54 94.03 94.34 21,659 -0.12(-0.13%)
Feb 05, 2019 94.32 94.57 94.05 94.47 30,740 +0.47(+0.50%)
Feb 04, 2019 93.85 94.19 93.69 94.00 6,187 -0.14(-0.15%)
Feb 01, 2019 93.75 94.15 93.75 94.14 4,891 +0.60(+0.64%)
Jan 31, 2019 92.11 93.77 92.00 93.54 12,535 +0.03(+0.03%)
Jan 30, 2019 92.89 93.86 92.89 93.51 3,038 +1.07(+1.16%)
Jan 29, 2019 92.06 92.60 92.06 92.44 1,689 +0.74(+0.80%)
Jan 28, 2019 91.39 91.70 91.31 91.70 2,423 -0.37(-0.40%)
Jan 25, 2019 92.04 92.28 92.04 92.07 1,739 +1.86(+2.06%)
Jan 24, 2019 90.15 90.21 90.03 90.21 1,896 -0.35(-0.39%)
Jan 23, 2019 91.63 91.63 89.98 90.56 2,096 -0.70(-0.77%)
Jan 22, 2019 92.10 92.36 90.95 91.26 3,279 -1.23(-1.33%)
Jan 18, 2019 92.04 93.12 91.63 92.49 11,522 +1.48(+1.63%)
Jan 17, 2019 89.20 91.05 89.20 91.00 3,368 +1.35(+1.51%)
Jan 16, 2019 89.41 90.02 89.39 89.65 10,951 +0.31(+0.34%)
Jan 15, 2019 89.46 89.53 88.96 89.34 7,249 -0.54(-0.60%)
Jan 14, 2019 90.06 90.34 89.87 89.88 3,336 -1.00(-1.10%)
Jan 11, 2019 90.27 90.92 90.27 90.88 2,391 +0.00(+0.00%)
Jan 10, 2019 89.37 90.88 89.37 90.88 6,096 +1.02(+1.13%)
Jan 09, 2019 89.85 90.29 89.38 89.86 2,929 -0.24(-0.27%)
Jan 08, 2019 89.80 90.10 89.14 90.10 3,629 +0.85(+0.96%)
Jan 07, 2019 88.70 89.75 88.70 89.25 2,195 +0.52(+0.59%)
Jan 04, 2019 87.39 88.73 87.39 88.73 1,304 +3.63(+4.27%)
Jan 03, 2019 86.34 86.34 84.96 85.09 2,488 -2.00(-2.29%)
Jan 02, 2019 85.53 87.51 85.53 87.09 13,902 +0.14(+0.16%)
Dec 31, 2018 86.58 86.95 85.97 86.95 18,153 +0.88(+1.03%)
Dec 28, 2018 86.98 87.23 85.92 86.07 6,413 -0.74(-0.85%)
Dec 27, 2018 83.89 86.80 83.86 86.80 14,539 +1.63(+1.92%)
Dec 26, 2018 82.01 85.17 81.44 85.17 34,320 +3.50(+4.28%)
Dec 24, 2018 82.83 83.42 81.67 81.67 19,566 -2.12(-2.53%)
Dec 21, 2018 85.04 86.15 83.79 83.79 44,778 -0.68(-0.80%)
Dec 20, 2018 85.93 85.96 84.11 84.47 9,996 -1.43(-1.66%)
Dec 19, 2018 87.37 88.69 85.63 85.90 63,050 -1.59(-1.82%)
Dec 18, 2018 87.47 88.05 87.20 87.49 4,729 +0.71(+0.82%)
Dec 17, 2018 88.47 89.05 86.64 86.78 3,309 -1.99(-2.25%)
Dec 14, 2018 88.70 89.35 88.41 88.77 9,962 -0.50(-0.56%)
Dec 13, 2018 90.03 90.03 88.96 89.27 2,490 -1.00(-1.11%)
Dec 12, 2018 90.78 91.26 90.27 90.27 5,337 +0.34(+0.37%)
Dec 11, 2018 91.22 91.90 89.94 89.94 2,377 -0.36(-0.40%)
Dec 10, 2018 90.36 90.36 88.99 90.30 14,313 -0.27(-0.30%)
Dec 07, 2018 93.38 93.38 90.37 90.57 7,663 -1.57(-1.70%)
Dec 06, 2018 91.32 92.21 90.42 92.14 15,976 -1.27(-1.36%)
Dec 04, 2018 95.72 95.72 93.07 93.41 7,444 -2.62(-2.73%)
Dec 03, 2018 96.73 97.18 95.54 96.03 13,619 +1.30(+1.38%)
Nov 30, 2018 94.30 95.05 94.30 94.73 3,175 +0.00(+0.00%)
Nov 29, 2018 93.97 95.11 93.97 94.73 10,152 +1.01(+1.08%)
Nov 28, 2018 93.06 94.11 92.03 93.72 9,379 +1.05(+1.13%)
Nov 27, 2018 92.73 93.55 92.12 92.67 10,742 -1.00(-1.07%)
Nov 26, 2018 93.62 94.08 93.55 93.67 4,353 +0.78(+0.84%)
Nov 23, 2018 92.96 93.11 92.86 92.89 1,532 -1.01(-1.08%)
Nov 21, 2018 93.90 93.90 93.90 0 +1.32(+1.43%)
Nov 20, 2018 93.09 93.09 92.43 92.58 6,667 -1.94(-2.05%)
Nov 19, 2018 95.91 95.91 94.29 94.52 2,296 -1.49(-1.55%)
Nov 16, 2018 94.91 96.34 94.91 96.01 1,861 +0.91(+0.96%)
Nov 15, 2018 93.69 95.09 93.69 95.09 1,911 +0.81(+0.86%)
Nov 14, 2018 94.63 94.63 93.92 94.28 1,594 +0.23(+0.25%)
Nov 13, 2018 94.32 95.19 93.81 94.05 3,326 -0.22(-0.23%)
Nov 12, 2018 95.24 95.24 94.27 94.27 1,864 -0.79(-0.83%)
Nov 09, 2018 95.23 95.23 95.06 95.06 766 -1.64(-1.70%)
Nov 08, 2018 97.07 97.07 96.32 96.70 4,854 -0.17(-0.18%)
Nov 07, 2018 96.32 96.98 95.88 96.87 3,522 +1.46(+1.53%)
Nov 06, 2018 94.03 95.50 94.03 95.41 3,048 +1.89(+2.02%)
Nov 05, 2018 93.20 93.62 93.10 93.52 6,248 +0.33(+0.35%)
Nov 02, 2018 94.19 94.28 92.67 93.19 6,350 -0.28(-0.30%)
Nov 01, 2018 91.90 93.58 91.67 93.48 9,324 +2.70(+2.98%)
Oct 31, 2018 91.10 91.25 90.77 90.77 46,593 +1.01(+1.12%)
Oct 30, 2018 86.95 89.76 86.95 89.76 9,393 +2.93(+3.37%)
Oct 29, 2018 88.15 88.85 86.84 86.84 4,627 -0.74(-0.85%)
Oct 26, 2018 87.00 88.26 85.89 87.58 5,036 -0.09(-0.11%)
Oct 25, 2018 86.92 88.31 86.92 87.68 6,738 +0.88(+1.01%)
Oct 24, 2018 89.21 89.28 86.77 86.80 8,383 -2.67(-2.98%)
Oct 23, 2018 88.26 89.84 87.44 89.47 127,888 -0.51(-0.57%)
Oct 22, 2018 90.91 90.91 89.83 89.98 7,086 -1.03(-1.13%)
Oct 19, 2018 91.74 91.87 91.01 91.01 9,853 -0.29(-0.32%)
Oct 18, 2018 92.00 92.16 90.97 91.30 6,402 -1.10(-1.19%)
Oct 17, 2018 92.53 92.71 92.11 92.40 4,736 -0.35(-0.38%)
Oct 16, 2018 92.43 92.89 92.21 92.76 6,606 +0.56(+0.60%)
Oct 15, 2018 92.06 92.49 92.06 92.20 4,122 +0.47(+0.52%)
Oct 12, 2018 93.14 93.14 91.38 91.73 5,474 -0.75(-0.81%)
Oct 11, 2018 92.66 93.28 91.54 92.47 24,007 -0.33(-0.35%)
Oct 10, 2018 95.44 95.44 92.80 92.80 13,645 -2.71(-2.83%)
Oct 09, 2018 97.71 97.71 95.46 95.51 9,139 -3.43(-3.47%)
Oct 08, 2018 98.54 98.94 98.18 98.94 3,547 -0.16(-0.16%)
Oct 05, 2018 99.53 99.53 98.53 99.09 9,634 -0.66(-0.66%)
Oct 04, 2018 99.98 100.04 99.15 99.75 5,866 -1.00(-0.99%)
Oct 03, 2018 100.72 100.75 100.49 100.75 1,196 -0.07(-0.07%)
Oct 02, 2018 100.29 100.86 100.29 100.82 3,695 +0.83(+0.84%)
Oct 01, 2018 99.70 100.27 99.70 99.99 4,953 +0.77(+0.78%)
Sep 28, 2018 99.35 99.67 99.19 99.21 3,284 -0.54(-0.54%)
Sep 27, 2018 100.28 100.28 99.75 99.75 1,876 -0.46(-0.45%)
Sep 26, 2018 100.68 100.93 100.21 100.21 2,621 -0.96(-0.94%)
Sep 25, 2018 101.93 101.93 101.01 101.17 3,706 -0.71(-0.70%)
Sep 24, 2018 101.68 101.88 101.59 101.88 2,801 -1.02(-0.99%)
Sep 21, 2018 103.48 103.48 102.89 102.89 5,058 -0.30(-0.29%)
Sep 20, 2018 103.11 103.19 102.89 103.19 8,710 +0.91(+0.89%)
Sep 19, 2018 101.07 102.59 101.07 102.28 7,910 +0.94(+0.92%)
Sep 18, 2018 100.57 101.49 100.57 101.34 2,428 +0.66(+0.66%)
Sep 17, 2018 101.04 101.09 100.62 100.67 4,947 +0.37(+0.37%)
Sep 14, 2018 99.94 100.34 99.94 100.30 2,969 +0.22(+0.22%)
Sep 13, 2018 99.91 100.22 99.91 100.08 1,727 +0.67(+0.67%)
Sep 12, 2018 99.01 99.59 98.65 99.41 2,725 +0.56(+0.56%)
Sep 11, 2018 97.86 99.00 97.76 98.85 6,266 +0.35(+0.36%)
Sep 10, 2018 98.89 98.89 98.50 98.50 4,602 +0.13(+0.13%)
Sep 07, 2018 98.34 98.63 98.27 98.37 27,714 -0.69(-0.70%)
Sep 06, 2018 98.84 99.07 98.84 99.07 1,514 +0.15(+0.16%)
Sep 05, 2018 98.25 98.91 97.93 98.91 5,053 +0.82(+0.84%)
Sep 04, 2018 98.75 98.75 97.90 98.09 85,016 -1.00(-1.01%)
Aug 31, 2018 99.09 99.09 99.09 0 -0.12(-0.12%)
Aug 30, 2018 99.78 99.78 99.18 99.21 3,588 -1.14(-1.13%)
Aug 29, 2018 99.51 100.53 99.51 100.35 10,166 +0.60(+0.60%)
Aug 28, 2018 100.55 100.55 99.61 99.75 3,788 -0.24(-0.24%)
Aug 27, 2018 99.33 100.47 99.33 99.98 9,036 +1.15(+1.17%)
Aug 24, 2018 97.78 98.94 97.78 98.83 1,979 +1.00(+1.02%)
Aug 23, 2018 98.06 98.06 97.57 97.83 7,072 -0.60(-0.61%)
Aug 22, 2018 99.00 99.00 98.38 98.43 11,696 -0.41(-0.41%)
Aug 21, 2018 98.92 99.27 98.84 98.84 3,668 +0.35(+0.36%)
Aug 20, 2018 97.95 98.62 97.95 98.48 3,010 +0.44(+0.45%)
Aug 17, 2018 97.15 98.05 97.15 98.05 3,739 +0.62(+0.63%)
Aug 16, 2018 97.73 97.85 97.43 97.43 3,624 +0.38(+0.39%)
Aug 15, 2018 97.29 97.29 96.34 97.05 7,397 -1.67(-1.69%)
Aug 14, 2018 98.67 98.76 98.67 98.73 2,385 +0.51(+0.52%)
Aug 13, 2018 99.23 99.25 97.96 98.22 5,089 -0.92(-0.93%)
Aug 10, 2018 99.77 99.77 99.14 99.14 14,626 -1.81(-1.80%)
Aug 09, 2018 100.85 101.17 100.85 100.96 2,293 +0.46(+0.45%)
Aug 08, 2018 101.21 101.21 100.48 100.50 6,308 +0.00(+0.00%)
Aug 07, 2018 100.45 101.16 100.45 100.50 10,006 +0.14(+0.14%)
Aug 06, 2018 100.10 100.64 100.10 100.36 2,070 -0.20(-0.20%)
Aug 03, 2018 99.78 100.58 99.78 100.57 9,568 +1.24(+1.25%)
Aug 02, 2018 99.16 99.33 98.70 99.33 3,205 -0.24(-0.24%)
Aug 01, 2018 100.51 100.51 99.40 99.56 32,335 -0.89(-0.88%)
Jul 31, 2018 100.02 100.51 100.02 100.45 3,106 +0.71(+0.71%)
Jul 30, 2018 99.87 100.47 99.74 99.74 23,730 +0.06(+0.06%)
Jul 27, 2018 100.37 100.37 99.63 99.68 128,938 -0.33(-0.33%)
Jul 26, 2018 100.04 100.04 99.55 100.02 2,466 +0.35(+0.35%)
Jul 25, 2018 99.34 99.67 98.74 99.67 3,181 +0.44(+0.44%)
Jul 24, 2018 99.00 99.92 99.00 99.23 4,645 +1.15(+1.17%)
Jul 23, 2018 98.33 98.37 98.08 98.08 6,233 -0.70(-0.71%)
Jul 20, 2018 98.85 98.95 98.75 98.78 3,607 -0.25(-0.25%)
Jul 19, 2018 99.11 99.19 98.63 99.03 4,548 -0.49(-0.49%)
Jul 18, 2018 99.70 99.88 99.51 99.52 2,556 +0.23(+0.23%)
Jul 17, 2018 98.03 99.35 98.03 99.29 2,223 +1.17(+1.19%)
Jul 16, 2018 98.47 99.03 98.02 98.12 10,672 -0.79(-0.80%)
Jul 13, 2018 99.19 99.20 98.91 98.91 4,642 -0.18(-0.18%)
Jul 12, 2018 98.84 99.42 98.84 99.08 3,204 +0.36(+0.37%)
Jul 11, 2018 99.04 99.24 98.68 98.72 3,448 -1.44(-1.43%)
Jul 10, 2018 99.39 100.16 99.39 100.16 3,977 +0.59(+0.59%)
Jul 09, 2018 99.40 99.61 99.38 99.57 3,573 +0.71(+0.72%)
Jul 06, 2018 98.46 98.97 98.46 98.86 5,141 +1.06(+1.09%)
Jul 05, 2018 98.27 98.27 97.43 97.79 7,359 +0.15(+0.16%)
Jul 03, 2018 97.64 97.64 97.64 0 +0.13(+0.13%)
Jul 02, 2018 97.77 97.77 97.15 97.51 6,265 -0.76(-0.77%)
Jun 29, 2018 98.52 99.12 98.21 98.27 4,279 +0.54(+0.55%)
Jun 28, 2018 97.54 97.76 97.15 97.73 5,962 +0.13(+0.13%)
Jun 27, 2018 98.92 98.96 97.60 97.60 6,710 -0.56(-0.57%)
Jun 26, 2018 98.02 98.16 98.02 98.16 1,442 +0.55(+0.57%)
Jun 25, 2018 98.75 98.75 97.60 97.60 3,037 -1.60(-1.61%)
Jun 22, 2018 98.51 99.21 98.51 99.21 3,546 +1.09(+1.12%)
Jun 21, 2018 98.34 98.40 98.11 98.11 2,398 -0.84(-0.85%)
Jun 20, 2018 99.66 99.66 98.65 98.95 5,214 -0.15(-0.16%)
Jun 19, 2018 100.05 100.05 98.68 99.10 7,046 -1.74(-1.73%)
Jun 18, 2018 100.52 100.97 100.40 100.84 3,430 -0.18(-0.18%)
Jun 15, 2018 101.03 100.53 101.03 4,707 -0.69(-0.68%)
Jun 14, 2018 101.61 101.75 101.36 101.72 3,926 +0.29(+0.29%)
Jun 13, 2018 101.99 102.00 101.43 101.43 28,691 -0.83(-0.81%)
Jun 12, 2018 102.18 102.51 102.02 102.27 2,653 +0.00(+0.00%)
Jun 11, 2018 101.91 102.30 101.91 102.26 4,908 +0.42(+0.41%)
Jun 08, 2018 101.43 101.98 101.35 101.84 5,876 +0.22(+0.22%)
Jun 07, 2018 102.11 102.11 101.30 101.62 6,456 +0.60(+0.59%)
Jun 06, 2018 101.02 101.02 1,847 +0.59(+0.58%)
Jun 05, 2018 100.64 100.64 100.16 100.44 1,847 +0.71(+0.71%)
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.