Invesco S&P 500® Equal Weight Consumer Discretionary ETF (RCD) Historical Stock Data
24.84 ↓0.10 (-0.40%)
As of June 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RCD is up 0.09% a day on average. There have been 17 days where Invesco S&P 500® Equal Weight Consumer Discretionary ETF closed green and 13 days where RCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.95 | 24.84 | ↓$0.11 (-0.44%) | 24.75 | 25.04 | 257.94K |
| 2024-12-19 | 24.99 | 24.94 | ↓$0.05 (-0.20%) | 24.83 | 24.99 | 165.89K |
| 2024-12-13 | 55.66 | 55.47 | ↓$0.19 (-0.34%) | 55.30 | 55.66 | 16.98K |
| 2024-12-06 | 56.21 | 56.12 | ↓$0.09 (-0.16%) | 56.11 | 56.48 | 21.26K |
| 2024-11-29 | 55.30 | 55.43 | ↑$0.13 (0.24%) | 55.30 | 55.56 | 4.40K |
| 2024-11-22 | 53.80 | 54.26 | ↑$0.46 (0.86%) | 53.80 | 54.41 | 101.05K |
| 2024-11-15 | 53.63 | 53.23 | ↓$0.40 (-0.75%) | 53.23 | 53.77 | 40.54K |
| 2024-11-08 | 53.45 | 53.66 | ↑$0.21 (0.39%) | 53.45 | 53.93 | 10.24K |
| 2024-11-01 | 51.42 | 51.25 | ↓$0.17 (-0.32%) | 51.25 | 51.55 | 22.91K |
| 2024-10-25 | 52.27 | 51.87 | ↓$0.40 (-0.77%) | 51.83 | 52.37 | 58.74K |
| 2024-10-18 | 52.99 | 53.18 | ↑$0.19 (0.37%) | 52.99 | 53.23 | 15.78K |
| 2024-10-11 | 51.84 | 52.28 | ↑$0.44 (0.85%) | 51.84 | 52.44 | 6.31K |
| 2024-10-04 | 52.01 | 51.88 | ↓$0.13 (-0.25%) | 51.50 | 52.01 | 36.35K |
| 2024-09-27 | 52.36 | 52.43 | ↑$0.07 (0.13%) | 52.26 | 52.71 | 98.70K |
| 2024-09-20 | 50.62 | 50.75 | ↑$0.13 (0.26%) | 50.61 | 50.76 | 9.96K |
| 2024-09-13 | 49.43 | 49.84 | ↑$0.41 (0.83%) | 49.43 | 49.96 | 8.50K |
| 2024-09-06 | 48.74 | 48.16 | ↓$0.58 (-1.19%) | 48.12 | 48.81 | 17.64K |
| 2024-08-30 | 49.44 | 49.46 | ↑$0.02 (0.05%) | 48.95 | 49.47 | 9.87K |
| 2024-08-23 | 48.95 | 49.63 | ↑$0.68 (1.39%) | 48.91 | 49.71 | 35.59K |
| 2024-08-16 | 47.56 | 47.85 | ↑$0.29 (0.61%) | 47.56 | 47.94 | 17.39K |
| 2024-08-09 | 46.28 | 46.29 | ↑$0.01 (0.02%) | 46.10 | 46.45 | 40.46K |
| 2024-08-02 | 46.84 | 46.55 | ↓$0.29 (-0.62%) | 46.11 | 46.84 | 27.87K |
| 2024-07-26 | 47.67 | 48.05 | ↑$0.38 (0.80%) | 47.67 | 48.24 | 58.42K |
| 2024-07-19 | 48.90 | 48.80 | ↓$0.10 (-0.20%) | 48.57 | 49.04 | 38.16K |
| 2024-07-12 | 48.74 | 49.13 | ↑$0.39 (0.80%) | 48.74 | 49.44 | 35.04K |
| 2024-07-05 | 47.19 | 47.14 | ↓$0.05 (-0.11%) | 46.93 | 47.22 | 33.15K |
| 2024-06-28 | 47.94 | 48.04 | ↑$0.10 (0.21%) | 47.86 | 48.21 | 89.62K |
| 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 |
Create an account or log in to view more rows.
$RCD Bears go home!
$RCD I love this stonk!
$RCD R-E-L-A-X Green is coming
$RCD what calls are you guys jacked to the tits on?
$RCD trash
$RCD buy and hodl friends. we may be early
but we are not wrong. very soon.
$RCD just waiting ….
$RCD Spike it!
$RCD the time is near
$RCD the FOMO will be epic