Invesco S&P 500® Equal Weight Consumer Staples ETF (RHS) Historical Stock Data

169.34 ↑0.29 (0.17%)

As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, RHS is down -0.11% a day on average. There have been 16 days where Invesco S&P 500® Equal Weight Consumer Staples ETF closed green and 14 days where RHS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	167.96	169.34	↑$1.38 (0.82%)	167.96	169.38	18.16K
2023-02-03	169.58	169.05	↓$0.53 (-0.31%)	167.33	169.64	18.36K
2023-02-02	169.67	168.91	↓$0.76 (-0.45%)	168.37	169.79	59.73K
2023-02-01	168.98	170.31	↑$1.33 (0.79%)	168.84	171.24	28.45K
2023-01-31	168.56	169.47	↑$0.91 (0.54%)	167.73	169.48	34.14K
2023-01-30	167.05	167.72	↑$0.67 (0.40%)	167.05	168.83	13.49K
2023-01-27	168.20	167.49	↓$0.71 (-0.42%)	166.59	168.20	32.28K
2023-01-26	169.41	168.07	↓$1.34 (-0.79%)	167.63	169.41	11.42K
2023-01-25	168.30	169.01	↑$0.71 (0.42%)	167.09	169.04	49.35K
2023-01-24	168.38	168.46	↑$0.08 (0.05%)	167.18	168.46	14.73K
2023-01-23	167.57	167.87	↑$0.30 (0.18%)	167.31	168.55	39.50K
2023-01-20	166.29	167.22	↑$0.93 (0.56%)	165.12	167.27	34.55K
2023-01-19	166.62	165.95	↓$0.67 (-0.40%)	165.95	167.08	19.90K
2023-01-18	172.76	167.20	↓$5.56 (-3.22%)	167.02	172.76	181.75K
2023-01-17	172.08	172.31	↑$0.23 (0.13%)	172.08	173.76	221.57K
2023-01-13	170.27	171.97	↑$1.70 (1.00%)	170.27	171.97	20.17K
2023-01-12	172.30	171.11	↓$1.19 (-0.69%)	170.62	172.33	14.50K
2023-01-11	172.31	172.33	↑$0.02 (0.01%)	171.34	173.11	10.63K
2023-01-10	172.06	171.99	↓$0.07 (-0.04%)	171.79	172.72	9.05K
2023-01-09	174.20	172.35	↓$1.85 (-1.06%)	172.23	174.75	18.56K
2023-01-06	171.13	173.85	↑$2.72 (1.59%)	171.13	174.35	22.55K
2023-01-05	171.09	169.83	↓$1.26 (-0.74%)	169.22	171.09	14.47K
2023-01-04	170.29	170.93	↑$0.64 (0.38%)	169.86	171.77	20.20K
2023-01-03	171.17	170.08	↓$1.09 (-0.64%)	168.69	171.17	9.17K
2022-12-30	171.27	170.51	↓$0.76 (-0.44%)	169.41	171.27	30K
2022-12-29	171.73	171.29	↓$0.44 (-0.26%)	171.19	171.83	9.31K
2022-12-28	173.42	170.72	↓$2.70 (-1.56%)	170.72	173.63	16.30K
2022-12-27	172.55	172.93	↑$0.39 (0.22%)	172.08	173.20	10.36K
2022-12-23	171.58	172.04	↑$0.46 (0.27%)	170.94	172.08	19.82K
2022-12-22	170.57	171.27	↑$0.70 (0.41%)	169.68	171.27	13.77K