Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

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

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%)
May 08, 2023 185.14 185.58 185.14 185.57 9,773 -0.57(-0.31%)
May 05, 2023 184.56 186.56 184.56 186.14 6,491 +2.93(+1.60%)
May 04, 2023 183.59 184.53 182.67 183.21 5,607 -2.36(-1.27%)
May 03, 2023 186.40 187.89 185.45 185.57 10,821 +0.04(+0.02%)
May 02, 2023 186.55 186.55 183.58 185.53 20,396 -1.75(-0.93%)
May 01, 2023 186.14 188.17 186.14 187.28 13,139 +0.95(+0.51%)
Apr 28, 2023 186.14 186.60 185.49 186.33 23,950 +1.87(+1.01%)
Apr 27, 2023 181.69 184.47 181.25 184.47 5,996 +4.24(+2.35%)
Apr 26, 2023 182.49 182.84 179.76 180.23 12,018 -3.17(-1.73%)
Apr 25, 2023 185.35 185.37 183.40 183.40 11,120 -3.05(-1.64%)
Apr 24, 2023 186.69 186.78 185.95 186.45 4,939 +0.34(+0.18%)
Apr 21, 2023 186.35 186.35 185.34 186.11 17,285 -0.12(-0.06%)
Apr 20, 2023 186.10 186.89 185.84 186.23 8,068 +0.17(+0.09%)
Apr 19, 2023 185.92 186.28 185.35 186.06 16,263 -0.17(-0.09%)
Apr 18, 2023 186.72 186.73 185.92 186.23 10,549 +0.59(+0.32%)
Apr 17, 2023 184.82 185.69 184.38 185.64 15,659 +1.41(+0.77%)
Apr 14, 2023 185.53 185.53 183.22 184.23 13,655 -0.23(-0.12%)
Apr 13, 2023 183.05 184.75 182.37 184.46 8,306 +0.82(+0.45%)
Apr 12, 2023 184.71 184.71 183.26 183.64 12,253 +0.24(+0.13%)
Apr 11, 2023 183.09 184.18 183.09 183.40 11,671 +1.20(+0.66%)
Apr 10, 2023 179.21 182.21 179.21 182.20 7,489 +1.96(+1.09%)
Apr 06, 2023 180.67 180.79 179.50 180.24 64,828 -0.11(-0.06%)
Apr 05, 2023 182.59 182.59 179.89 180.35 28,840 -2.50(-1.37%)
Apr 04, 2023 187.04 187.04 182.50 182.85 8,041 -4.47(-2.39%)
Apr 03, 2023 187.53 187.86 186.33 187.32 18,099 -0.32(-0.17%)
Mar 31, 2023 186.24 187.80 186.24 187.64 14,021 +2.55(+1.38%)
Mar 30, 2023 185.37 185.91 184.98 185.09 15,658 +0.46(+0.25%)
Mar 29, 2023 184.02 184.63 183.63 184.63 12,923 +2.62(+1.44%)
Mar 28, 2023 181.00 182.53 181.00 182.01 28,255 +1.01(+0.56%)
Mar 27, 2023 180.68 181.56 180.01 181.00 23,869 +1.74(+0.97%)
Mar 24, 2023 177.07 179.33 176.30 179.26 16,466 +0.84(+0.47%)
Mar 23, 2023 179.70 181.44 177.56 178.42 18,464 -0.95(-0.53%)
Mar 22, 2023 182.85 183.06 179.37 179.37 8,785 -3.66(-2.00%)
Mar 21, 2023 183.54 183.54 182.09 183.03 22,628 +2.54(+1.41%)
Mar 20, 2023 178.59 180.85 178.59 180.49 20,513 +2.40(+1.35%)
Mar 17, 2023 180.08 180.17 177.63 178.09 18,737 -3.32(-1.83%)
Mar 16, 2023 178.50 181.92 178.17 181.41 19,061 +2.04(+1.14%)
Mar 15, 2023 180.27 181.20 176.79 179.36 37,310 -4.47(-2.43%)
Mar 14, 2023 185.09 185.75 182.22 183.83 5,637 +1.63(+0.89%)
Mar 13, 2023 181.94 182.96 180.85 182.21 21,194 -1.84(-1.00%)
Mar 10, 2023 187.91 187.91 183.35 184.05 18,977 -4.08(-2.17%)
Mar 09, 2023 192.16 192.82 187.82 188.13 18,229 -3.10(-1.62%)
Mar 08, 2023 191.19 191.40 189.74 191.23 9,850 +0.60(+0.31%)
Mar 07, 2023 193.18 193.24 190.60 190.63 16,090 -2.10(-1.09%)
Mar 06, 2023 193.64 194.34 192.38 192.73 54,145 -0.52(-0.27%)
Mar 03, 2023 191.92 193.45 191.17 193.25 10,016 +2.38(+1.25%)
Mar 02, 2023 187.86 191.05 187.86 190.87 5,784 +2.18(+1.16%)
Mar 01, 2023 188.26 189.23 188.26 188.69 14,661 +0.33(+0.17%)
Feb 28, 2023 188.46 189.63 188.36 188.36 6,566 -0.11(-0.06%)
Feb 27, 2023 189.61 189.61 188.26 188.47 8,572 +1.14(+0.61%)
Feb 24, 2023 186.41 187.39 185.47 187.32 6,017 -1.11(-0.59%)
Feb 23, 2023 189.38 189.38 186.60 188.44 7,971 +1.15(+0.61%)
Feb 22, 2023 187.50 188.70 186.64 187.29 10,195 -0.01(-0.01%)
Feb 21, 2023 192.38 192.38 187.30 187.30 7,570 -5.39(-2.80%)
Feb 17, 2023 191.46 192.79 191.21 192.69 4,800 +0.71(+0.37%)
Feb 16, 2023 192.17 193.46 191.94 191.98 17,333 -2.21(-1.14%)
Feb 15, 2023 191.62 194.19 191.60 194.19 9,413 +1.78(+0.93%)
Feb 14, 2023 191.95 192.63 190.19 192.41 8,577 -0.07(-0.04%)
Feb 13, 2023 190.20 192.56 190.20 192.48 6,365 +2.10(+1.10%)
Feb 10, 2023 188.93 190.38 188.93 190.38 19,647 +0.52(+0.27%)
Feb 09, 2023 192.87 192.87 189.61 189.86 11,966 -1.86(-0.97%)
Feb 08, 2023 192.91 192.91 191.41 191.72 6,345 -1.45(-0.75%)
Feb 07, 2023 191.36 193.21 189.88 193.16 9,618 +0.53(+0.28%)
Feb 06, 2023 192.97 193.19 192.10 192.63 15,635 -1.19(-0.61%)
Feb 03, 2023 194.08 195.04 193.38 193.82 66,727 -1.24(-0.63%)
Feb 02, 2023 193.25 196.06 193.21 195.06 32,709 +3.08(+1.60%)
Feb 01, 2023 189.66 193.28 188.73 191.98 46,398 +2.24(+1.18%)
Jan 31, 2023 186.21 189.73 186.21 189.73 8,259 +4.46(+2.41%)
Jan 30, 2023 186.87 187.57 185.27 185.28 12,077 -2.25(-1.20%)
Jan 27, 2023 186.98 188.40 186.53 187.53 9,337 +1.06(+0.57%)
Jan 26, 2023 186.74 186.74 184.44 186.47 20,962 +0.98(+0.53%)
Jan 25, 2023 184.00 185.66 183.46 185.50 8,159 -0.75(-0.40%)
Jan 24, 2023 183.64 186.85 183.64 186.24 10,444 +0.87(+0.47%)
Jan 23, 2023 183.23 185.98 183.23 185.38 23,870 +2.13(+1.17%)
Jan 20, 2023 180.27 183.24 180.05 183.24 15,133 +3.04(+1.69%)
Jan 19, 2023 183.83 183.83 180.20 180.20 13,355 -4.07(-2.21%)
Jan 18, 2023 188.38 188.48 184.27 184.27 39,473 -2.97(-1.59%)
Jan 17, 2023 188.97 188.97 187.19 187.24 12,995 -1.52(-0.80%)
Jan 13, 2023 186.27 188.76 186.27 188.76 10,031 +0.37(+0.20%)
Jan 12, 2023 187.76 188.89 186.22 188.39 26,017 +1.25(+0.67%)
Jan 11, 2023 185.59 187.24 185.58 187.14 12,926 +2.34(+1.27%)
Jan 10, 2023 182.97 184.81 182.94 184.80 8,920 +1.38(+0.75%)
Jan 09, 2023 184.13 185.98 183.42 183.42 13,778 -0.04(-0.02%)
Jan 06, 2023 180.73 183.50 180.71 183.46 17,445 +5.06(+2.83%)
Jan 05, 2023 179.32 179.32 178.12 178.41 5,992 -2.18(-1.21%)
Jan 04, 2023 179.87 181.01 179.08 180.59 19,893 +2.47(+1.39%)
Jan 03, 2023 179.33 179.33 176.85 178.12 8,976 +0.37(+0.21%)
Dec 30, 2022 177.78 177.83 176.26 177.75 8,452 -1.03(-0.57%)
Dec 29, 2022 177.54 179.24 177.54 178.77 7,344 +2.75(+1.56%)
Dec 28, 2022 178.52 179.29 176.02 176.02 8,670 -2.47(-1.39%)
Dec 27, 2022 177.77 179.08 177.76 178.50 8,748 +0.35(+0.20%)
Dec 23, 2022 176.49 178.15 176.49 178.15 3,655 +1.17(+0.66%)
Dec 22, 2022 178.45 178.45 174.40 176.98 8,934 -2.36(-1.32%)
Dec 21, 2022 177.89 179.61 177.89 179.34 25,981 +3.10(+1.76%)
Dec 20, 2022 176.49 177.03 175.92 176.24 11,285 +0.18(+0.10%)
Dec 19, 2022 177.48 178.06 175.53 176.06 8,836 -1.35(-0.76%)
Dec 16, 2022 176.38 177.70 175.79 177.41 21,559 -1.03(-0.58%)
Dec 15, 2022 180.56 180.56 177.91 178.44 22,514 -4.82(-2.63%)
Dec 14, 2022 184.08 185.82 182.41 183.26 10,041 -0.74(-0.40%)
Dec 13, 2022 188.10 188.10 182.73 184.00 16,532 +0.64(+0.35%)
Dec 12, 2022 180.89 183.36 180.88 183.36 19,019 +3.12(+1.73%)
Dec 09, 2022 181.80 181.80 180.23 180.23 21,040 -1.17(-0.65%)
Dec 08, 2022 181.88 182.49 180.84 181.41 21,101 +0.72(+0.40%)
Dec 07, 2022 181.18 181.88 180.67 180.69 4,978 -0.71(-0.39%)
Dec 06, 2022 180.46 181.41 180.46 181.40 4,785 -1.84(-1.00%)
Dec 05, 2022 183.31 183.91 183.11 183.23 4,528 -3.14(-1.69%)
Dec 02, 2022 185.03 186.85 185.03 186.38 12,630 +0.58(+0.31%)
Dec 01, 2022 186.44 186.44 185.01 185.80 6,190 +0.47(+0.25%)
Nov 30, 2022 181.13 185.33 180.33 185.33 10,027 +3.45(+1.89%)
Nov 29, 2022 180.72 182.03 180.72 181.89 4,448 +0.77(+0.42%)
Nov 28, 2022 183.71 183.71 181.12 181.12 3,823 -3.79(-2.05%)
Nov 25, 2022 184.57 185.13 184.57 184.90 1,265 +0.70(+0.38%)
Nov 23, 2022 184.60 184.78 183.92 184.20 5,888 +0.64(+0.35%)
Nov 22, 2022 183.56 183.69 182.76 183.56 7,659 +1.15(+0.63%)
Nov 21, 2022 181.89 182.82 181.87 182.41 5,143 +0.48(+0.26%)
Nov 18, 2022 181.77 182.38 181.16 181.93 5,462 +1.38(+0.76%)
Nov 17, 2022 179.32 180.65 177.81 180.55 6,978 -0.91(-0.50%)
Nov 16, 2022 182.20 182.20 181.09 181.47 11,848 -1.59(-0.87%)
Nov 15, 2022 183.68 184.06 182.66 183.06 19,363 +1.60(+0.88%)
Nov 14, 2022 182.76 184.04 181.46 181.46 10,681 -1.71(-0.93%)
Nov 11, 2022 183.19 183.62 182.88 183.17 57,372 +0.43(+0.23%)
Nov 10, 2022 179.78 182.96 179.54 182.74 20,400 +8.73(+5.01%)
Nov 09, 2022 175.54 176.56 173.74 174.01 20,264 -2.61(-1.48%)
Nov 08, 2022 176.16 177.69 175.12 176.63 12,069 +1.27(+0.73%)
Nov 07, 2022 174.67 175.55 173.56 175.35 9,766 +1.82(+1.05%)
Nov 04, 2022 172.63 173.72 170.75 173.53 37,927 +2.84(+1.67%)
Nov 03, 2022 167.47 172.03 167.43 170.69 14,546 +1.29(+0.76%)
Nov 02, 2022 172.52 169.29 169.40 11,346 -4.06(-2.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.