Invesco S&P 500® Equal Weight Consumer Discretionary ETF (RCD) Historical Stock Data

126.41 ↑0.51 (0.41%)
As of December 1, 2022, 11:33am EST.

Historical Data

In the past 30 trading days, RCD is up 0.32% a day on average. There have been 16 days where Invesco S&P 500® Equal Weight Consumer Discretionary ETF closed green and 14 days where RCD closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30122.52125.90↑$3.38 (2.76%)122.52125.906.79K
2022-11-29122.61122.95↑$0.34 (0.28%)122.25123.1710.64K
2022-11-28122.77122.06↓$0.71 (-0.58%)121.99123.4626.68K
2022-11-25123.35123.52↑$0.17 (0.13%)123.32123.581.81K
2022-11-23122.49123.37↑$0.88 (0.72%)122.46123.5323.08K
2022-11-22121.69122.54↑$0.85 (0.70%)121.65122.6213.28K
2022-11-21120.77120.76↓$0.01 (-0.01%)120.05120.899.69K
2022-11-18121.92121.22↓$0.70 (-0.58%)120.38121.925.35K
2022-11-17118.73120.55↑$1.82 (1.53%)118.61120.554K
2022-11-16121.73121.28↓$0.45 (-0.37%)121.13121.8712.69K
2022-11-15124.52124.12↓$0.40 (-0.32%)123.39125.1326.39K
2022-11-14123.36121.92↓$1.44 (-1.17%)121.90123.841.20M
2022-11-11121.00123.56↑$2.56 (2.12%)121.00124.3515.65K
2022-11-10116.91120.47↑$3.56 (3.05%)116.91120.6217.94K
2022-11-09113.78112.46↓$1.32 (-1.16%)112.40114.9430.91K
2022-11-08115.06115.18↑$0.12 (0.10%)114.18116.3244.83K
2022-11-07114.76114.54↓$0.22 (-0.19%)113.13114.765.37K
2022-11-04114.44114.23↓$0.21 (-0.18%)112.29115.50114.15K
2022-11-03110.95112.19↑$1.24 (1.11%)110.28112.949.56K
2022-11-02115.56112.24↓$3.32 (-2.87%)112.14116.2621.45K
2022-11-01115.68115.78↑$0.10 (0.09%)115.33116.107.22K
2022-10-31116.00115.72↓$0.28 (-0.24%)115.29116.2515.81K
2022-10-28114.31116.14↑$1.83 (1.60%)114.31116.228.38K
2022-10-27114.03113.84↓$0.19 (-0.17%)113.81115.2119.12K
2022-10-26113.34113.38↑$0.04 (0.04%)113.28115.2826.37K
2022-10-25111.76113.79↑$2.03 (1.82%)111.76113.8713.28K
2022-10-24109.76110.64↑$0.88 (0.80%)109.43110.818.07K
2022-10-21106.86109.76↑$2.90 (2.71%)106.86109.764.46K
2022-10-20108.13107.06↓$1.07 (-0.99%)106.96109.8744.87K
2022-10-19109.37107.98↓$1.39 (-1.27%)107.15109.88307K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$RCD we need one good push to moon this.

0 Like Report