Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

S&P 500 EW Health Care Invesco ETF (NY: RYH )

287.06 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 (%)
Mar 29, 2019 191.41 192.80 191.41 192.62 12,604 +2.35(+1.24%)
Mar 28, 2019 189.81 190.58 189.34 190.27 10,660 +0.87(+0.46%)
Mar 27, 2019 190.69 191.08 187.85 189.40 23,281 -1.41(-0.74%)
Mar 26, 2019 191.15 191.98 190.12 190.80 13,353 +0.74(+0.39%)
Mar 25, 2019 190.49 190.72 188.67 190.06 17,594 -0.40(-0.21%)
Mar 22, 2019 194.20 194.30 190.46 190.46 48,879 -4.20(-2.16%)
Mar 21, 2019 191.36 194.78 191.36 194.66 23,155 +1.34(+0.69%)
Mar 20, 2019 194.15 194.57 192.41 193.32 13,792 -1.19(-0.61%)
Mar 19, 2019 193.52 194.95 193.07 194.51 10,920 +1.46(+0.76%)
Mar 18, 2019 193.43 193.74 192.28 193.05 14,252 -0.19(-0.10%)
Mar 15, 2019 192.84 193.71 192.57 193.24 14,980 +1.19(+0.62%)
Mar 14, 2019 192.33 192.51 191.66 192.05 12,964 -0.37(-0.19%)
Mar 13, 2019 190.82 193.01 190.82 192.42 20,100 +2.31(+1.22%)
Mar 12, 2019 189.04 190.52 189.04 190.11 8,805 +1.55(+0.82%)
Mar 11, 2019 186.55 188.60 186.55 188.56 25,377 +2.41(+1.29%)
Mar 08, 2019 185.45 186.15 184.60 186.15 12,620 -0.34(-0.18%)
Mar 07, 2019 187.60 187.60 186.05 186.49 12,705 -1.23(-0.65%)
Mar 06, 2019 190.07 190.09 187.72 187.72 8,338 -3.90(-2.03%)
Mar 05, 2019 192.12 192.30 191.27 191.62 10,255 -0.84(-0.44%)
Mar 04, 2019 196.20 196.20 191.00 192.46 38,909 -3.05(-1.56%)
Mar 01, 2019 193.74 195.77 193.74 195.51 69,463 +3.13(+1.63%)
Feb 28, 2019 192.05 193.00 192.05 192.38 108,369 -0.14(-0.07%)
Feb 27, 2019 192.23 192.99 191.77 192.52 20,273 -0.83(-0.43%)
Feb 26, 2019 193.88 194.13 193.35 193.35 117,376 -1.17(-0.60%)
Feb 25, 2019 195.12 195.71 194.50 194.52 34,693 +0.48(+0.25%)
Feb 22, 2019 193.14 194.10 193.14 194.04 7,387 +1.54(+0.80%)
Feb 21, 2019 194.19 194.19 191.88 192.50 75,650 -2.02(-1.04%)
Feb 20, 2019 194.31 194.85 193.99 194.53 80,649 -0.49(-0.25%)
Feb 19, 2019 194.77 195.45 194.04 195.02 46,079 -0.14(-0.07%)
Feb 15, 2019 193.73 195.16 193.73 195.16 16,314 +2.46(+1.27%)
Feb 14, 2019 191.52 193.27 191.52 192.70 13,684 +0.57(+0.30%)
Feb 13, 2019 192.01 192.44 190.95 192.12 26,861 +0.41(+0.21%)
Feb 12, 2019 190.06 191.79 189.86 191.72 31,091 +2.55(+1.35%)
Feb 11, 2019 189.13 189.32 188.70 189.17 47,626 +0.83(+0.44%)
Feb 08, 2019 187.34 188.34 186.80 188.34 11,491 -0.04(-0.02%)
Feb 07, 2019 189.00 189.66 187.72 188.38 11,967 -1.68(-0.88%)
Feb 06, 2019 189.33 190.37 188.97 190.06 11,181 +0.42(+0.22%)
Feb 05, 2019 189.54 190.81 189.50 189.64 53,006 +0.48(+0.25%)
Feb 04, 2019 189.26 189.32 187.86 189.17 12,419 -0.35(-0.18%)
Feb 01, 2019 189.15 189.84 188.12 189.51 97,987 +0.28(+0.15%)
Jan 31, 2019 186.78 189.84 186.78 189.23 131,199 +2.07(+1.10%)
Jan 30, 2019 185.05 187.53 184.14 187.16 15,737 +2.71(+1.47%)
Jan 29, 2019 184.43 184.86 183.15 184.46 12,030 +0.20(+0.11%)
Jan 28, 2019 184.95 184.95 183.47 184.26 10,683 -1.96(-1.05%)
Jan 25, 2019 186.09 186.70 185.77 186.22 11,286 +0.97(+0.52%)
Jan 24, 2019 185.80 185.80 184.60 185.25 12,121 -0.37(-0.20%)
Jan 23, 2019 185.72 186.95 183.49 185.62 19,416 +0.69(+0.37%)
Jan 22, 2019 185.66 185.66 183.92 184.93 38,298 -1.88(-1.01%)
Jan 18, 2019 185.74 186.81 184.28 186.81 25,651 +2.70(+1.46%)
Jan 17, 2019 182.06 184.42 182.06 184.12 19,070 +1.37(+0.75%)
Jan 16, 2019 182.91 183.85 182.75 182.75 44,253 +0.31(+0.17%)
Jan 15, 2019 179.55 182.44 179.55 182.44 28,047 +3.18(+1.77%)
Jan 14, 2019 179.76 180.08 179.10 179.26 13,512 -1.56(-0.86%)
Jan 11, 2019 179.43 180.82 179.43 180.82 11,286 +0.48(+0.27%)
Jan 10, 2019 178.02 180.34 177.41 180.34 27,207 +1.43(+0.80%)
Jan 09, 2019 178.25 179.85 178.18 178.91 56,796 +1.53(+0.86%)
Jan 08, 2019 177.09 177.48 174.97 177.38 28,830 +1.83(+1.04%)
Jan 07, 2019 173.63 176.76 173.61 175.55 75,099 +1.95(+1.13%)
Jan 04, 2019 169.94 174.18 169.94 173.60 26,985 +5.95(+3.55%)
Jan 03, 2019 171.37 171.37 167.40 167.65 73,533 -3.46(-2.02%)
Jan 02, 2019 169.16 172.35 169.16 171.11 169,502 -1.91(-1.10%)
Dec 31, 2018 172.37 173.50 171.53 173.02 81,981 +2.16(+1.27%)
Dec 28, 2018 172.19 173.31 170.21 170.86 78,390 -0.13(-0.07%)
Dec 27, 2018 167.38 170.99 164.93 170.99 99,302 +1.47(+0.87%)
Dec 26, 2018 161.71 169.51 161.71 169.51 36,745 +7.81(+4.83%)
Dec 24, 2018 163.84 164.09 161.45 161.71 28,729 -3.46(-2.10%)
Dec 21, 2018 168.49 170.16 164.70 165.17 41,532 -3.07(-1.83%)
Dec 20, 2018 171.11 171.56 167.37 168.24 117,069 -3.89(-2.26%)
Dec 19, 2018 175.09 176.38 170.48 172.13 99,992 -2.41(-1.38%)
Dec 18, 2018 177.54 177.54 173.14 174.54 31,912 -1.28(-0.73%)
Dec 17, 2018 177.84 179.52 174.93 175.81 42,080 -4.00(-2.22%)
Dec 14, 2018 183.16 183.16 179.37 179.81 32,897 -5.32(-2.87%)
Dec 13, 2018 186.03 186.56 184.09 185.13 18,442 -0.42(-0.23%)
Dec 12, 2018 185.84 187.99 185.55 185.55 17,778 +2.09(+1.14%)
Dec 11, 2018 184.85 185.66 182.09 183.46 20,930 +0.46(+0.25%)
Dec 10, 2018 181.27 183.01 178.21 183.00 62,433 +0.75(+0.41%)
Dec 07, 2018 186.69 186.88 181.42 182.25 19,018 -4.84(-2.59%)
Dec 06, 2018 186.02 187.23 182.33 187.09 51,182 -1.43(-0.76%)
Dec 04, 2018 193.56 194.27 188.35 188.53 104,242 -5.40(-2.78%)
Dec 03, 2018 194.26 194.26 192.95 193.92 37,002 +2.02(+1.05%)
Nov 30, 2018 190.64 191.90 190.09 191.90 16,962 +0.81(+0.43%)
Nov 29, 2018 189.80 192.07 189.72 191.09 95,756 +0.62(+0.32%)
Nov 28, 2018 186.85 190.47 186.75 190.47 19,295 +4.58(+2.46%)
Nov 27, 2018 183.56 185.92 183.53 185.89 22,855 +1.34(+0.73%)
Nov 26, 2018 184.24 184.65 183.49 184.55 20,923 +2.34(+1.28%)
Nov 23, 2018 180.72 182.95 180.49 182.21 11,411 +0.31(+0.17%)
Nov 21, 2018 181.90 181.90 181.90 0 +0.37(+0.20%)
Nov 20, 2018 181.49 183.25 181.16 181.53 20,550 -1.32(-0.72%)
Nov 19, 2018 186.62 186.62 182.37 182.85 12,060 -3.87(-2.07%)
Nov 16, 2018 184.70 187.62 184.70 186.73 12,644 +1.54(+0.83%)
Nov 15, 2018 182.68 185.38 180.36 185.19 42,109 +1.41(+0.77%)
Nov 14, 2018 186.69 186.69 182.69 183.78 13,659 -1.67(-0.90%)
Nov 13, 2018 187.04 188.07 184.82 185.45 24,228 -0.94(-0.51%)
Nov 12, 2018 190.20 190.20 186.24 186.40 80,892 -3.83(-2.01%)
Nov 09, 2018 190.80 191.21 189.05 190.23 54,177 -1.38(-0.72%)
Nov 08, 2018 191.42 192.16 190.61 191.60 21,096 -0.58(-0.30%)
Nov 07, 2018 188.64 192.18 188.64 192.18 22,543 +5.89(+3.16%)
Nov 06, 2018 185.08 186.31 185.04 186.29 91,957 +1.00(+0.54%)
Nov 05, 2018 184.46 185.78 184.12 185.29 30,773 +1.29(+0.70%)
Nov 02, 2018 186.76 186.76 183.04 183.99 12,644 -1.23(-0.66%)
Nov 01, 2018 182.91 185.25 182.60 185.22 124,656 +3.12(+1.71%)
Oct 31, 2018 182.88 183.81 181.87 182.10 45,687 +0.92(+0.51%)
Oct 30, 2018 178.92 181.35 178.57 181.18 24,617 +2.22(+1.24%)
Oct 29, 2018 181.36 182.31 176.54 178.96 65,955 -0.02(-0.01%)
Oct 26, 2018 178.91 180.72 176.95 178.98 25,700 -2.19(-1.21%)
Oct 25, 2018 179.30 182.34 177.23 181.17 9,482 +2.19(+1.22%)
Oct 24, 2018 186.22 186.63 178.98 178.98 24,018 -7.12(-3.83%)
Oct 23, 2018 185.34 186.72 182.36 186.10 32,791 -1.66(-0.89%)
Oct 22, 2018 189.42 189.52 186.71 187.77 13,133 -2.00(-1.06%)
Oct 19, 2018 192.04 192.93 188.98 189.77 15,831 -1.67(-0.87%)
Oct 18, 2018 194.55 194.55 190.31 191.44 10,439 -2.82(-1.45%)
Oct 17, 2018 193.07 194.63 192.13 194.26 13,510 +0.87(+0.45%)
Oct 16, 2018 189.44 193.46 189.39 193.40 29,598 +4.88(+2.59%)
Oct 15, 2018 188.58 189.35 187.79 188.51 9,268 -1.13(-0.60%)
Oct 12, 2018 188.92 189.64 187.05 189.64 21,897 +3.66(+1.97%)
Oct 11, 2018 190.37 190.56 184.86 185.99 57,820 -4.70(-2.46%)
Oct 10, 2018 195.00 195.42 190.56 190.69 35,268 -4.70(-2.40%)
Oct 09, 2018 194.63 195.96 194.19 195.38 14,453 +0.17(+0.08%)
Oct 08, 2018 195.77 196.03 193.66 195.22 7,512 -1.02(-0.52%)
Oct 05, 2018 196.66 197.65 194.79 196.24 22,308 -0.42(-0.21%)
Oct 04, 2018 199.77 199.77 196.04 196.66 17,020 -2.60(-1.30%)
Oct 03, 2018 200.73 200.73 199.08 199.25 19,157 -0.66(-0.33%)
Oct 02, 2018 200.38 200.42 199.67 199.92 10,668 -0.47(-0.23%)
Oct 01, 2018 201.30 202.07 200.38 200.38 52,624 -0.09(-0.04%)
Sep 28, 2018 199.67 200.49 199.67 200.47 62,915 +0.80(+0.40%)
Sep 27, 2018 198.98 200.09 198.98 199.67 8,059 +1.22(+0.61%)
Sep 26, 2018 198.08 199.70 198.03 198.46 19,580 +0.70(+0.36%)
Sep 25, 2018 198.04 198.58 197.75 197.75 14,349 -0.10(-0.05%)
Sep 24, 2018 197.29 197.93 196.89 197.85 13,012 +0.52(+0.27%)
Sep 21, 2018 197.43 197.63 197.33 197.33 6,176 +0.12(+0.06%)
Sep 20, 2018 196.14 197.22 196.14 197.21 11,962 +1.88(+0.96%)
Sep 19, 2018 195.66 195.90 195.27 195.34 13,987 -0.16(-0.08%)
Sep 18, 2018 194.30 195.90 194.25 195.49 8,559 +1.51(+0.78%)
Sep 17, 2018 195.74 195.74 193.98 193.99 6,711 -1.19(-0.61%)
Sep 14, 2018 196.33 196.33 195.10 195.17 12,867 -0.78(-0.40%)
Sep 13, 2018 194.32 195.96 194.32 195.95 15,431 +2.03(+1.05%)
Sep 12, 2018 193.49 193.91 192.73 193.91 12,231 +1.05(+0.55%)
Sep 11, 2018 192.63 193.22 192.21 192.86 29,560 -0.33(-0.17%)
Sep 10, 2018 193.78 193.86 193.10 193.19 19,617 +0.01(+0.01%)
Sep 07, 2018 192.95 193.80 192.94 193.18 21,926 -0.65(-0.34%)
Sep 06, 2018 193.88 193.93 192.95 193.83 6,584 +0.13(+0.07%)
Sep 05, 2018 193.92 193.98 192.83 193.70 10,377 -0.09(-0.04%)
Sep 04, 2018 195.44 195.44 193.54 193.78 68,261 -1.45(-0.74%)
Aug 31, 2018 195.23 195.23 195.23 0 +0.17(+0.09%)
Aug 30, 2018 194.87 195.59 194.87 195.06 10,112 -0.58(-0.30%)
Aug 29, 2018 193.74 195.78 193.74 195.64 78,317 +1.92(+0.99%)
Aug 28, 2018 194.29 194.29 193.57 193.72 16,615 +0.25(+0.13%)
Aug 27, 2018 193.00 193.67 192.95 193.46 15,099 +1.17(+0.61%)
Aug 24, 2018 191.91 192.35 191.10 192.29 12,146 +1.18(+0.62%)
Aug 23, 2018 191.63 191.95 191.03 191.11 33,717 -0.50(-0.26%)
Aug 22, 2018 190.53 191.68 190.29 191.62 286,998 +0.41(+0.22%)
Aug 21, 2018 190.84 191.54 190.47 191.21 5,308 +0.37(+0.19%)
Aug 20, 2018 190.74 190.94 190.31 190.84 9,593 +0.48(+0.25%)
Aug 17, 2018 189.42 190.82 189.29 190.36 6,073 +0.96(+0.51%)
Aug 16, 2018 188.87 189.93 188.87 189.40 12,959 +1.49(+0.79%)
Aug 15, 2018 187.80 188.02 187.28 187.92 16,832 -1.29(-0.68%)
Aug 14, 2018 188.06 189.27 188.06 189.21 11,684 +1.50(+0.80%)
Aug 13, 2018 188.26 188.54 187.17 187.70 6,870 -0.24(-0.13%)
Aug 10, 2018 188.14 188.68 187.30 187.94 89,248 -1.01(-0.54%)
Aug 09, 2018 189.53 189.81 188.96 188.96 8,230 -0.57(-0.30%)
Aug 08, 2018 190.40 190.40 188.91 189.53 30,019 -0.00(-0.00%)
Aug 07, 2018 189.95 190.10 189.22 189.53 7,612 -0.24(-0.13%)
Aug 06, 2018 189.92 190.32 189.77 189.77 31,920 +0.02(+0.01%)
Aug 03, 2018 188.74 189.81 188.74 189.75 27,381 +0.76(+0.40%)
Aug 02, 2018 186.26 189.00 186.26 189.00 73,899 +1.59(+0.85%)
Aug 01, 2018 187.50 188.09 187.39 187.40 132,831 -0.27(-0.14%)
Jul 31, 2018 186.64 187.97 186.36 187.67 11,833 +1.70(+0.91%)
Jul 30, 2018 186.14 186.28 185.75 185.97 18,124 -0.08(-0.04%)
Jul 27, 2018 187.77 187.77 185.46 186.05 10,892 -1.78(-0.95%)
Jul 26, 2018 188.47 188.47 187.47 187.84 10,730 -1.08(-0.57%)
Jul 25, 2018 185.93 188.92 185.93 188.92 8,977 +2.88(+1.55%)
Jul 24, 2018 186.22 187.08 185.47 186.04 35,779 +0.35(+0.19%)
Jul 23, 2018 185.05 185.93 184.87 185.69 6,893 +0.60(+0.33%)
Jul 20, 2018 184.53 185.52 184.53 185.09 4,686 -0.38(-0.20%)
Jul 19, 2018 184.91 185.84 184.09 185.47 8,584 +0.15(+0.08%)
Jul 18, 2018 185.25 185.33 185.03 185.32 6,422 -0.23(-0.13%)
Jul 17, 2018 184.43 185.73 184.41 185.56 12,498 +1.18(+0.64%)
Jul 16, 2018 185.81 185.81 184.23 184.38 7,894 -1.41(-0.76%)
Jul 13, 2018 185.05 185.97 185.05 185.79 8,819 +0.70(+0.38%)
Jul 12, 2018 183.94 185.11 183.91 185.09 8,793 +1.83(+1.00%)
Jul 11, 2018 183.57 183.93 183.23 183.26 8,483 -1.19(-0.65%)
Jul 10, 2018 184.25 184.57 184.03 184.46 14,775 +0.44(+0.24%)
Jul 09, 2018 183.24 184.22 183.24 184.02 20,379 +1.38(+0.76%)
Jul 06, 2018 181.04 182.84 181.04 182.64 12,199 +2.53(+1.41%)
Jul 05, 2018 179.46 180.20 178.66 180.11 22,985 +1.15(+0.64%)
Jul 03, 2018 178.95 178.95 178.95 0 +1.23(+0.69%)
Jul 02, 2018 177.06 177.95 176.09 177.73 165,280 +0.22(+0.13%)
Jun 29, 2018 178.83 177.50 177.50 7,726 +0.38(+0.21%)
Jun 28, 2018 176.17 177.54 174.47 177.12 10,844 -0.16(-0.09%)
Jun 27, 2018 179.20 179.54 177.27 177.28 10,920 -1.86(-1.04%)
Jun 26, 2018 180.12 180.12 178.69 179.14 20,043 -0.70(-0.39%)
Jun 25, 2018 181.30 181.46 178.81 179.84 10,592 -2.33(-1.28%)
Jun 22, 2018 182.11 182.64 181.51 182.18 14,571 +0.79(+0.43%)
Jun 21, 2018 182.24 182.24 181.06 181.39 11,245 -0.94(-0.52%)
Jun 20, 2018 181.67 182.59 181.67 182.33 7,090 +0.46(+0.25%)
Jun 19, 2018 179.51 181.87 179.51 181.87 12,305 +0.19(+0.11%)
Jun 18, 2018 182.12 182.12 181.41 181.68 17,012 -1.58(-0.86%)
Jun 15, 2018 183.26 182.01 183.26 6,235 +0.43(+0.23%)
Jun 14, 2018 182.27 182.84 182.27 182.84 4,076 +1.11(+0.61%)
Jun 13, 2018 182.02 182.73 181.72 181.73 6,007 +0.12(+0.06%)
Jun 12, 2018 181.56 181.96 180.99 181.61 6,687 +0.28(+0.15%)
Jun 11, 2018 180.32 181.94 180.30 181.33 13,674 +1.06(+0.59%)
Jun 08, 2018 178.77 180.31 178.77 180.28 7,123 +1.49(+0.84%)
Jun 07, 2018 179.71 179.97 178.24 178.78 10,178 -0.45(-0.25%)
Jun 06, 2018 179.35 179.23 9,019 +2.11(+1.19%)
Jun 05, 2018 177.13 177.60 176.37 177.12 10,635 +0.04(+0.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.