Skip to main content

Invesco S&P 500 EW Comm Services ETF (NY: EWCO )

27.53 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.01 27.13 26.83 26.83 7,492 -0.15(-0.57%)
Feb 27, 2023 27.28 27.28 26.98 26.98 15,902 -0.04(-0.16%)
Feb 24, 2023 27.14 27.14 26.81 27.02 16,594 -0.55(-1.99%)
Feb 23, 2023 27.77 27.77 27.20 27.57 27,034 -0.00(-0.02%)
Feb 22, 2023 27.40 27.72 27.40 27.58 10,300 +0.19(+0.69%)
Feb 21, 2023 28.04 28.04 27.39 27.39 17,641 -0.80(-2.83%)
Feb 17, 2023 28.02 28.28 27.93 28.19 7,747 -0.04(-0.14%)
Feb 16, 2023 28.28 28.56 28.17 28.23 6,608 -0.41(-1.43%)
Feb 15, 2023 28.14 28.64 28.12 28.64 7,858 +0.42(+1.49%)
Feb 14, 2023 28.16 28.28 27.90 28.22 22,009 -0.00(-0.01%)
Feb 13, 2023 27.81 28.43 27.81 28.22 6,077 +0.48(+1.73%)
Feb 10, 2023 27.93 27.98 27.70 27.74 11,098 -0.43(-1.52%)
Feb 09, 2023 28.67 28.68 28.12 28.17 91,352 -0.31(-1.10%)
Feb 08, 2023 28.95 29.05 28.46 28.48 40,588 -0.77(-2.62%)
Feb 07, 2023 28.94 29.28 28.77 29.25 11,057 +0.36(+1.24%)
Feb 06, 2023 29.17 29.17 28.84 28.89 14,045 -0.53(-1.82%)
Feb 03, 2023 29.50 29.81 29.34 29.42 7,321 -0.55(-1.85%)
Feb 02, 2023 29.64 30.19 29.53 29.97 20,819 +0.97(+3.36%)
Feb 01, 2023 28.36 29.15 28.30 29.00 23,899 +0.37(+1.30%)
Jan 31, 2023 28.36 28.67 28.35 28.63 9,885 +0.30(+1.06%)
Jan 30, 2023 28.54 28.68 28.32 28.33 10,708 -0.39(-1.35%)
Jan 27, 2023 28.57 28.90 28.48 28.72 11,705 +0.10(+0.34%)
Jan 26, 2023 28.69 28.69 28.34 28.62 22,111 +0.23(+0.80%)
Jan 25, 2023 27.90 28.46 27.81 28.39 21,126 +0.44(+1.57%)
Jan 24, 2023 27.86 28.16 27.51 27.95 9,670 -0.00(-0.01%)
Jan 23, 2023 27.59 28.02 27.47 27.96 63,525 +0.48(+1.74%)
Jan 20, 2023 26.87 27.50 26.87 27.48 14,698 +0.83(+3.10%)
Jan 19, 2023 26.74 26.76 26.48 26.65 14,360 -0.24(-0.88%)
Jan 18, 2023 27.34 27.34 26.82 26.89 10,623 -0.38(-1.39%)
Jan 17, 2023 27.47 27.47 27.07 27.27 24,395 -0.20(-0.72%)
Jan 13, 2023 27.37 27.54 27.27 27.46 29,577 -0.01(-0.04%)
Jan 12, 2023 27.13 27.61 27.13 27.47 148,167 +0.23(+0.86%)
Jan 11, 2023 27.21 27.24 27.00 27.24 29,282 +0.20(+0.73%)
Jan 10, 2023 26.70 27.04 26.70 27.04 8,840 +0.34(+1.28%)
Jan 09, 2023 26.72 26.98 26.67 26.70 5,742 +0.07(+0.24%)
Jan 06, 2023 26.34 26.70 26.34 26.64 4,080 +0.38(+1.46%)
Jan 05, 2023 25.92 26.28 25.92 26.25 23,616 +0.15(+0.57%)
Jan 04, 2023 25.57 26.19 25.57 26.10 7,612 +0.80(+3.17%)
Jan 03, 2023 25.29 25.37 25.10 25.30 5,302 +0.23(+0.92%)
Dec 30, 2022 24.86 25.11 24.82 25.07 9,488 -0.01(-0.06%)
Dec 29, 2022 24.59 25.14 24.59 25.08 9,554 +0.71(+2.91%)
Dec 28, 2022 24.76 24.89 24.38 24.38 14,347 -0.47(-1.89%)
Dec 27, 2022 24.98 24.98 24.81 24.85 12,575 -0.12(-0.50%)
Dec 23, 2022 24.85 25.00 24.80 24.97 16,198 +0.21(+0.84%)
Dec 22, 2022 24.62 24.80 24.31 24.76 15,770 -0.07(-0.30%)
Dec 21, 2022 24.56 24.92 24.56 24.84 18,561 +0.30(+1.22%)
Dec 20, 2022 24.43 24.68 24.39 24.54 29,328 +0.11(+0.46%)
Dec 19, 2022 24.75 24.75 24.34 24.42 11,691 -0.56(-2.25%)
Dec 16, 2022 25.03 25.05 24.80 24.99 23,896 -0.07(-0.26%)
Dec 15, 2022 25.80 25.80 25.05 25.05 22,315 -1.09(-4.15%)
Dec 14, 2022 26.25 26.55 25.80 26.14 7,491 -0.39(-1.46%)
Dec 13, 2022 27.10 27.10 26.27 26.53 13,075 +0.38(+1.47%)
Dec 12, 2022 25.79 26.14 25.79 26.14 7,637 +0.34(+1.33%)
Dec 09, 2022 25.88 26.08 25.80 25.80 27,667 +0.22(+0.87%)
Dec 08, 2022 25.58 25.76 25.52 25.58 6,682 -0.04(-0.16%)
Dec 07, 2022 25.69 25.75 25.54 25.62 15,910 -0.03(-0.11%)
Dec 06, 2022 26.39 26.39 25.61 25.64 19,694 -0.67(-2.54%)
Dec 05, 2022 26.81 26.81 26.27 26.31 10,003 -0.65(-2.41%)
Dec 02, 2022 26.48 26.96 26.48 26.96 8,106 +0.09(+0.33%)
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.