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 Consumer Discretionary Invesco ETF (NY: RCD )

129.55 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 129.55 0 +0.67(+0.52%)
May 08, 2023 128.91 128.91 128.07 128.88 14,344 +0.58(+0.45%)
May 05, 2023 127.77 128.69 127.59 128.30 12,466 +2.32(+1.84%)
May 04, 2023 127.71 127.71 125.92 125.98 4,754 -1.90(-1.49%)
May 03, 2023 128.48 129.62 127.88 127.88 9,074 -1.06(-0.82%)
May 02, 2023 129.38 129.38 127.12 128.94 13,979 -0.44(-0.34%)
May 01, 2023 129.79 130.38 129.33 129.38 7,636 -0.41(-0.32%)
Apr 28, 2023 128.06 129.79 128.06 129.79 18,981 +1.93(+1.51%)
Apr 27, 2023 126.58 127.86 125.71 127.86 12,523 +2.44(+1.94%)
Apr 26, 2023 126.50 126.75 125.11 125.42 7,077 -0.67(-0.53%)
Apr 25, 2023 127.90 127.90 126.09 126.09 14,649 -2.62(-2.04%)
Apr 24, 2023 127.93 128.71 127.75 128.71 22,429 +0.48(+0.37%)
Apr 21, 2023 127.80 128.38 127.28 128.23 32,458 +0.64(+0.50%)
Apr 20, 2023 127.80 128.77 127.38 127.59 7,577 -0.62(-0.48%)
Apr 19, 2023 127.94 128.47 127.57 128.21 7,456 -0.30(-0.23%)
Apr 18, 2023 128.41 128.60 128.08 128.51 19,317 +0.95(+0.74%)
Apr 17, 2023 127.12 127.56 126.53 127.56 6,084 +0.86(+0.68%)
Apr 14, 2023 127.53 127.82 126.29 126.70 4,759 +0.40(+0.32%)
Apr 13, 2023 125.50 126.56 125.45 126.30 4,698 +1.51(+1.21%)
Apr 12, 2023 127.89 127.89 124.79 124.79 6,664 -1.91(-1.51%)
Apr 11, 2023 126.46 127.27 126.19 126.70 7,455 +1.35(+1.08%)
Apr 10, 2023 123.83 125.35 123.83 125.35 26,313 +1.16(+0.93%)
Apr 06, 2023 123.87 124.35 123.11 124.19 9,904 -0.40(-0.32%)
Apr 05, 2023 125.67 125.58 124.18 124.59 48,014 -2.08(-1.64%)
Apr 04, 2023 126.83 126.83 126.06 126.67 15,346 -1.11(-0.87%)
Apr 03, 2023 127.37 128.21 127.01 127.78 16,351 -0.08(-0.06%)
Mar 31, 2023 126.39 127.87 126.20 127.86 14,956 +2.98(+2.39%)
Mar 30, 2023 125.23 125.92 124.85 124.88 17,102 +0.60(+0.48%)
Mar 29, 2023 123.55 124.28 123.35 124.28 15,845 +1.86(+1.52%)
Mar 28, 2023 122.36 122.71 122.07 122.42 11,754 +0.94(+0.77%)
Mar 27, 2023 121.73 122.01 120.70 121.48 827,189 +0.65(+0.53%)
Mar 24, 2023 119.94 120.96 119.19 120.83 18,366 -0.02(-0.01%)
Mar 23, 2023 122.50 123.22 119.81 120.85 64,205 -0.61(-0.50%)
Mar 22, 2023 123.85 124.75 121.40 121.46 24,805 -2.64(-2.13%)
Mar 21, 2023 123.32 124.36 123.32 124.10 35,381 +2.26(+1.85%)
Mar 20, 2023 121.11 122.90 121.11 121.84 24,077 +1.05(+0.87%)
Mar 17, 2023 122.14 122.14 120.45 120.79 19,741 -1.94(-1.58%)
Mar 16, 2023 119.96 123.07 119.96 122.73 60,027 +1.59(+1.32%)
Mar 15, 2023 120.34 121.23 119.46 121.13 30,083 -1.30(-1.06%)
Mar 14, 2023 123.34 123.69 121.51 122.43 11,770 +0.80(+0.65%)
Mar 13, 2023 121.54 122.68 120.48 121.63 63,184 -1.27(-1.03%)
Mar 10, 2023 123.92 125.63 122.26 122.90 270,490 -2.00(-1.60%)
Mar 09, 2023 127.88 128.36 124.79 124.90 30,699 -3.26(-2.54%)
Mar 08, 2023 128.03 128.18 127.01 128.16 18,738 +0.12(+0.09%)
Mar 07, 2023 129.31 129.71 128.04 128.04 14,133 -1.58(-1.22%)
Mar 06, 2023 130.86 131.32 129.59 129.62 29,864 -1.13(-0.86%)
Mar 03, 2023 129.64 130.77 129.64 130.74 16,491 +1.99(+1.55%)
Mar 02, 2023 126.50 129.03 126.50 128.75 15,092 +1.13(+0.88%)
Mar 01, 2023 128.39 128.47 127.34 127.62 31,593 -0.80(-0.62%)
Feb 28, 2023 128.09 129.09 128.09 128.42 19,854 +0.03(+0.02%)
Feb 27, 2023 128.68 129.10 128.08 128.39 15,672 +0.66(+0.52%)
Feb 24, 2023 127.71 128.13 126.98 127.73 63,164 -1.66(-1.29%)
Feb 23, 2023 130.29 130.29 127.93 129.40 11,412 -0.48(-0.37%)
Feb 22, 2023 129.57 130.31 129.47 129.87 15,703 +0.34(+0.26%)
Feb 21, 2023 131.28 131.78 129.46 129.53 23,510 -3.74(-2.80%)
Feb 17, 2023 133.46 133.46 132.13 133.27 21,314 -0.76(-0.56%)
Feb 16, 2023 134.22 135.41 133.40 134.03 20,857 -1.79(-1.32%)
Feb 15, 2023 134.39 135.82 134.39 135.82 14,844 +1.04(+0.77%)
Feb 14, 2023 133.78 135.09 132.87 134.79 33,101 +0.59(+0.44%)
Feb 13, 2023 131.55 134.20 131.55 134.20 551,497 +2.69(+2.05%)
Feb 10, 2023 131.82 132.00 131.22 131.51 36,011 -1.27(-0.96%)
Feb 09, 2023 134.71 135.38 132.48 132.78 7,483 -0.21(-0.16%)
Feb 08, 2023 133.85 133.85 132.65 132.99 10,237 -1.82(-1.35%)
Feb 07, 2023 132.82 134.98 132.39 134.82 17,503 +0.96(+0.71%)
Feb 06, 2023 134.12 134.19 133.42 133.86 18,267 -1.27(-0.94%)
Feb 03, 2023 135.55 136.87 134.83 135.13 37,063 -2.24(-1.63%)
Feb 02, 2023 136.43 138.65 136.27 137.38 519,637 +2.13(+1.57%)
Feb 01, 2023 132.53 136.09 131.81 135.25 90,388 +2.36(+1.77%)
Jan 31, 2023 130.49 132.89 130.49 132.89 15,613 +2.95(+2.27%)
Jan 30, 2023 130.06 131.26 129.94 129.94 8,952 -1.33(-1.01%)
Jan 27, 2023 130.38 132.14 130.24 131.27 14,408 +0.60(+0.46%)
Jan 26, 2023 130.75 131.32 129.57 130.67 60,259 +1.18(+0.91%)
Jan 25, 2023 127.76 129.51 127.16 129.50 21,367 +0.61(+0.47%)
Jan 24, 2023 128.81 129.62 128.42 128.89 41,729 -0.19(-0.15%)
Jan 23, 2023 127.03 129.26 127.03 129.08 35,116 +2.14(+1.69%)
Jan 20, 2023 124.32 126.93 124.32 126.93 40,866 +2.56(+2.06%)
Jan 19, 2023 125.10 125.33 123.78 124.37 108,630 -2.07(-1.64%)
Jan 18, 2023 128.90 129.46 126.37 126.45 8,657 -1.70(-1.33%)
Jan 17, 2023 128.39 128.97 127.77 128.15 457,096 -0.18(-0.14%)
Jan 13, 2023 126.16 128.37 126.16 128.33 270,640 +0.79(+0.62%)
Jan 12, 2023 127.28 127.90 126.66 127.54 22,229 +0.69(+0.54%)
Jan 11, 2023 125.72 126.85 125.51 126.85 35,555 +1.87(+1.50%)
Jan 10, 2023 123.32 124.98 123.32 124.98 17,950 +1.73(+1.41%)
Jan 09, 2023 123.86 124.66 123.25 123.25 6,374 -0.20(-0.16%)
Jan 06, 2023 121.37 123.61 121.37 123.45 11,116 +2.58(+2.14%)
Jan 05, 2023 120.16 121.03 119.99 120.86 15,299 -0.14(-0.12%)
Jan 04, 2023 118.76 121.37 118.76 121.00 15,603 +3.27(+2.78%)
Jan 03, 2023 118.70 118.70 117.20 117.74 8,592 +0.36(+0.30%)
Dec 30, 2022 116.41 117.38 116.27 117.38 20,452 -0.29(-0.25%)
Dec 29, 2022 115.80 117.97 115.80 117.67 27,052 +2.65(+2.30%)
Dec 28, 2022 116.68 117.11 114.99 115.02 16,248 -1.80(-1.54%)
Dec 27, 2022 116.53 117.56 116.53 116.82 9,254 +0.03(+0.03%)
Dec 23, 2022 115.28 116.79 115.19 116.79 4,799 +0.82(+0.71%)
Dec 22, 2022 115.73 115.97 114.13 115.97 19,497 -1.92(-1.63%)
Dec 21, 2022 117.23 118.11 117.23 117.90 62,361 +1.99(+1.72%)
Dec 20, 2022 115.74 116.71 115.62 115.90 13,364 -0.56(-0.48%)
Dec 19, 2022 118.20 118.42 115.98 116.46 483,715 -2.00(-1.68%)
Dec 16, 2022 119.56 119.67 117.85 118.46 23,390 -1.97(-1.64%)
Dec 15, 2022 120.09 120.53 119.39 120.43 6,436 -1.79(-1.47%)
Dec 14, 2022 122.96 123.56 121.58 122.22 12,608 -0.51(-0.41%)
Dec 13, 2022 126.62 126.78 122.21 122.73 45,844 +0.28(+0.23%)
Dec 12, 2022 120.81 122.45 120.40 122.45 13,148 +1.50(+1.24%)
Dec 09, 2022 121.87 122.14 120.95 120.95 29,184 -1.32(-1.08%)
Dec 08, 2022 122.35 122.81 121.74 122.27 19,039 +1.17(+0.96%)
Dec 07, 2022 120.79 121.69 120.79 121.11 11,378 -0.45(-0.37%)
Dec 06, 2022 121.48 121.69 120.68 121.56 7,866 -1.77(-1.44%)
Dec 05, 2022 124.58 124.70 123.17 123.33 10,005 -2.50(-1.98%)
Dec 02, 2022 123.99 126.15 123.99 125.82 68,045 +0.04(+0.03%)
Dec 01, 2022 126.37 126.37 125.13 125.78 39,872 +0.64(+0.51%)
Nov 30, 2022 121.78 125.15 121.78 125.15 6,834 +2.93(+2.40%)
Nov 29, 2022 121.88 122.43 121.52 122.21 10,707 +0.89(+0.73%)
Nov 28, 2022 122.03 122.75 121.21 121.33 26,841 -1.45(-1.18%)
Nov 25, 2022 122.61 122.78 122.61 122.78 1,819 +0.14(+0.12%)
Nov 23, 2022 121.76 122.79 121.73 122.63 23,218 +0.83(+0.68%)
Nov 22, 2022 120.96 121.89 120.92 121.81 13,356 +1.77(+1.47%)
Nov 21, 2022 120.05 120.17 119.33 120.04 9,751 -0.45(-0.38%)
Nov 18, 2022 121.19 121.19 119.66 120.49 5,380 +0.66(+0.55%)
Nov 17, 2022 118.02 119.83 117.90 119.83 4,019 -0.73(-0.60%)
Nov 16, 2022 121.00 121.15 120.40 120.55 12,767 -2.82(-2.29%)
Nov 15, 2022 123.77 124.38 122.65 123.38 26,548 +2.19(+1.80%)
Nov 14, 2022 122.62 123.10 121.17 121.19 1,210,845 -1.63(-1.33%)
Nov 11, 2022 120.28 123.61 120.28 122.82 15,748 +3.07(+2.57%)
Nov 10, 2022 116.21 119.90 116.21 119.75 18,051 +7.96(+7.12%)
Nov 09, 2022 113.10 114.25 111.72 111.79 31,099 -2.70(-2.36%)
Nov 08, 2022 114.37 115.62 113.45 114.49 45,095 +0.64(+0.56%)
Nov 07, 2022 114.07 114.07 112.45 113.85 5,400 +0.31(+0.27%)
Nov 04, 2022 113.75 115.00 111.62 113.55 114,833 +2.03(+1.82%)
Nov 03, 2022 110.28 112.26 109.62 111.51 9,644 -0.05(-0.05%)
Nov 02, 2022 114.87 111.47 111.57 21,575 -3.52(-3.06%)
Nov 01, 2022 114.99 115.40 114.64 115.09 7,265 +0.06(+0.05%)
Oct 31, 2022 115.30 115.55 114.59 115.03 15,901 -0.42(-0.36%)
Oct 28, 2022 113.62 115.52 113.62 115.44 8,447 +2.29(+2.02%)
Oct 27, 2022 113.35 114.52 113.11 113.16 19,230 +0.46(+0.41%)
Oct 26, 2022 112.66 114.59 112.60 112.70 26,530 -0.41(-0.36%)
Oct 25, 2022 111.09 113.26 111.09 113.11 13,363 +3.13(+2.85%)
Oct 24, 2022 109.10 110.14 108.77 109.98 8,120 +0.88(+0.81%)
Oct 21, 2022 106.22 109.10 106.22 109.10 4,484 +2.68(+2.52%)
Oct 20, 2022 107.48 109.21 106.32 106.42 45,142 -0.91(-0.85%)
Oct 19, 2022 108.72 108.75 106.51 107.33 308,853 -2.53(-2.31%)
Oct 18, 2022 111.23 111.23 108.87 109.87 826,312 +1.93(+1.79%)
Oct 17, 2022 108.02 108.35 107.57 107.94 6,741 +2.58(+2.44%)
Oct 14, 2022 108.14 108.14 105.33 105.36 30,353 -2.36(-2.19%)
Oct 13, 2022 104.24 108.54 103.33 107.72 97,020 +0.89(+0.83%)
Oct 12, 2022 106.00 107.34 106.00 106.84 37,404 +0.57(+0.53%)
Oct 11, 2022 106.14 108.16 105.08 106.27 26,994 -0.40(-0.37%)
Oct 10, 2022 106.40 107.03 105.76 106.67 10,017 -1.44(-1.33%)
Oct 07, 2022 108.93 109.06 107.48 108.11 20,564 -2.52(-2.28%)
Oct 06, 2022 110.83 112.18 110.17 110.63 1,301,892 -0.77(-0.69%)
Oct 05, 2022 109.79 111.81 109.26 111.40 27,005 -0.05(-0.04%)
Oct 04, 2022 109.67 111.45 109.67 111.45 59,903 +4.96(+4.66%)
Oct 03, 2022 104.89 107.27 104.44 106.49 24,752 +2.30(+2.20%)
Sep 30, 2022 105.86 106.52 104.08 104.19 42,742 -2.53(-2.37%)
Sep 29, 2022 108.92 108.92 105.88 106.72 35,749 -3.66(-3.31%)
Sep 28, 2022 107.87 110.87 107.87 110.38 36,286 +3.21(+3.00%)
Sep 27, 2022 108.43 109.01 106.30 107.16 13,093 +0.30(+0.28%)
Sep 26, 2022 107.77 109.13 106.83 106.87 18,395 -0.94(-0.88%)
Sep 23, 2022 108.06 108.32 106.41 107.81 56,446 -1.73(-1.58%)
Sep 22, 2022 112.06 112.06 109.54 109.54 8,501 -2.84(-2.53%)
Sep 21, 2022 115.81 116.04 112.37 112.38 32,082 -2.57(-2.24%)
Sep 20, 2022 116.35 116.35 114.34 114.96 12,864 -2.48(-2.12%)
Sep 19, 2022 115.27 117.48 115.27 117.44 11,545 +1.71(+1.48%)
Sep 16, 2022 115.09 116.59 114.93 115.73 67,180 -1.03(-0.88%)
Sep 15, 2022 116.25 118.15 116.16 116.76 9,671 +0.14(+0.12%)
Sep 14, 2022 116.46 116.85 115.32 116.62 14,727 +0.27(+0.23%)
Sep 13, 2022 118.61 119.19 116.09 116.35 163,716 -5.79(-4.74%)
Sep 12, 2022 121.33 122.80 121.33 122.14 6,888 +1.43(+1.18%)
Sep 09, 2022 119.33 120.94 119.33 120.72 6,410 +2.04(+1.72%)
Sep 08, 2022 116.22 118.69 115.98 118.67 9,978 +1.19(+1.01%)
Sep 07, 2022 115.01 117.56 114.67 117.48 6,981 +3.67(+3.22%)
Sep 06, 2022 114.98 115.32 112.32 113.81 9,925 -0.91(-0.80%)
Sep 02, 2022 115.55 116.94 114.22 114.73 10,862 -0.47(-0.40%)
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.