Invesco S&P 500® Equal Weight Consumer Discretionary ETF (RCD) Historical Stock Data
129.57 ↑81.71 (170.73%)
As of June 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RCD is down -0.02% a day on average. There have been 13 days where Invesco S&P 500® Equal Weight Consumer Discretionary ETF closed green and 17 days where RCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 47.79 | 47.86 | ↑$0.07 (0.15%) | 47.79 | 48.18 | 32.36K |
| 2024-02-09 | 47.85 | 47.84 | ↓$0.01 (-0.02%) | 47.52 | 47.94 | 94.06K |
| 2024-02-02 | 47.32 | 47.41 | ↑$0.09 (0.19%) | 46.70 | 47.70 | 32.83K |
| 2024-01-19 | 46.22 | 46.55 | ↑$0.33 (0.71%) | 45.91 | 46.63 | 112.31K |
| 2024-01-12 | 46.70 | 46.05 | ↓$0.65 (-1.40%) | 46.01 | 46.76 | 18.53K |
| 2024-01-05 | 45.88 | 46.32 | ↑$0.44 (0.96%) | 45.88 | 46.62 | 89.96K |
| 2023-12-22 | 47.62 | 47.50 | ↓$0.12 (-0.25%) | 47.33 | 47.80 | 28.07K |
| 2023-12-15 | 47.55 | 47.24 | ↓$0.31 (-0.65%) | 47.12 | 47.55 | 46.96K |
| 2023-12-08 | 44.84 | 45.16 | ↑$0.32 (0.71%) | 44.84 | 45.22 | 39.74K |
| 2023-12-01 | 43.38 | 44.40 | ↑$1.02 (2.35%) | 43.38 | 44.44 | 64.72K |
| 2023-11-24 | 42.77 | 42.91 | ↑$0.14 (0.33%) | 42.77 | 42.94 | 19.24K |
| 2023-11-17 | 42.89 | 42.74 | ↓$0.15 (-0.35%) | 42.65 | 42.89 | 114.52K |
| 2023-11-10 | 40.54 | 41.00 | ↑$0.46 (1.13%) | 40.33 | 41.01 | 150K |
| 2023-11-03 | 40.46 | 41.12 | ↑$0.66 (1.63%) | 40.46 | 41.25 | 88.01K |
| 2023-10-27 | 39.09 | 38.50 | ↓$0.59 (-1.51%) | 38.41 | 39.11 | 329.66K |
| 2023-10-20 | 40.07 | 39.72 | ↓$0.35 (-0.87%) | 39.70 | 40.07 | 52.82K |
| 2023-10-13 | 40.84 | 40.46 | ↓$0.38 (-0.93%) | 40.36 | 40.91 | 32.93K |
| 2023-10-06 | 40.63 | 41.06 | ↑$0.43 (1.06%) | 40.33 | 41.36 | 41.69K |
| 2023-09-29 | 42.50 | 42.08 | ↓$0.42 (-0.99%) | 41.90 | 42.59 | 104.92K |
| 2023-09-15 | 44.38 | 43.98 | ↓$0.40 (-0.90%) | 43.94 | 44.38 | 31.84K |
| 2023-09-08 | 44.19 | 44.24 | ↑$0.05 (0.11%) | 44.18 | 44.45 | 13.12K |
| 2023-09-01 | 45.28 | 45.35 | ↑$0.07 (0.15%) | 45.14 | 45.41 | 25.51K |
| 2023-08-25 | 43.94 | 43.79 | ↓$0.15 (-0.34%) | 43.45 | 44.01 | 42.87K |
| 2023-08-18 | 43.83 | 44.14 | ↑$0.31 (0.70%) | 43.83 | 44.27 | 23.12K |
| 2023-08-11 | 45.62 | 45.53 | ↓$0.09 (-0.20%) | 45.44 | 45.62 | 15.17K |
| 2023-08-04 | 46.39 | 45.98 | ↓$0.41 (-0.89%) | 45.92 | 46.53 | 264.65K |
| 2023-07-28 | 47.29 | 47.22 | ↓$0.07 (-0.15%) | 47.15 | 47.38 | 19.43K |
| 2023-07-21 | 47.00 | 46.80 | ↓$0.20 (-0.43%) | 46.80 | 47.05 | 25.11K |
| 2023-07-14 | 141.29 | 140.66 | ↓$0.63 (-0.45%) | 140.47 | 141.44 | 40.42K |
| 2023-07-07 | 136.91 | 136.34 | ↓$0.57 (-0.42%) | 136.34 | 137.28 | 8.88K |
Create an account or log in to view more rows.
$RCD Algorithms are playing games
$RCD run it!
$RCD Looking for this cup to breakout.
$RCD do what the markets tells you to do not the other way around
$RCD what time we going green?
$RCD must buyyy
$RCD see you on the moon
$RCD buy and hodl friends. we may be early
but we are not wrong. very soon.
$RCD Looking for this cup to breakout.
$RCD it begins tomorrow