Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight Energy ETF
77.80 Up 1.24 (1.59 %)
Delayed : 2025/09/09 11:22:18
- Previous close $76.56
- Opening $77.29
- Price Ask $77.73
- Price Bid $77.73
- Size Bid 6
- Size Ask 5
- Today High $78.03
- Today Low $77.29
- 52 Weeks High $86.61
- 52 Weeks Low $63.76
- Volume 48,089
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:21 AM | $77.80 | Up $0.03 | $77.80 | $77.80 | 120 |
| 11:19 AM | $77.77 | Down $ -0.03 | $77.77 | $77.77 | 130 |
| 11:19 AM | $77.77 | Up $0.00 | $77.77 | $77.77 | 0 |
| 11:18 AM | $77.80 | Up $0.03 | $77.80 | $77.80 | 100 |
| 11:17 AM | $77.77 | Up $0.07 | $77.77 | $77.77 | 200 |
| 11:16 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 200 |
| 11:15 AM | $77.70 | Down $ -0.02 | $77.70 | $77.70 | 700 |
| 11:14 AM | $77.72 | Up $0.01 | $77.72 | $77.72 | 100 |
| 11:12 AM | $77.71 | Up $0.05 | $77.71 | $77.69 | 600 |
| 11:12 AM | $77.71 | Up $0.00 | $77.71 | $77.69 | 0 |
| 11:10 AM | $77.66 | Down $ -0.01 | $77.66 | $77.66 | 600 |
| 11:10 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:09 AM | $77.67 | Down $ -0.06 | $77.69 | $77.67 | 300 |
| 11:06 AM | $77.73 | Up $0.06 | $77.73 | $77.72 | 400 |
| 11:06 AM | $77.73 | Up $0.00 | $77.73 | $77.72 | 0 |
| 11:06 AM | $77.73 | Up $0.00 | $77.73 | $77.72 | 0 |
| 11:05 AM | $77.67 | Down $ -0.10 | $77.68 | $77.67 | 600 |
| 11:04 AM | $77.77 | Down $ -0.03 | $77.77 | $77.77 | 100 |
| 11:03 AM | $77.80 | Down $ -0.02 | $77.80 | $77.80 | 134 |
| 11:02 AM | $77.82 | Up $0.14 | $77.82 | $77.81 | 300 |
| 11:00 AM | $77.68 | Up $0.07 | $77.68 | $77.68 | 600 |
| 11:00 AM | $77.68 | Up $0.00 | $77.68 | $77.68 | 0 |
| 10:56 AM | $77.61 | Down $ -0.08 | $77.61 | $77.61 | 206 |
| 10:56 AM | $77.61 | Up $0.00 | $77.61 | $77.61 | 0 |
| 10:56 AM | $77.61 | Up $0.00 | $77.61 | $77.61 | 0 |
| 10:56 AM | $77.61 | Up $0.00 | $77.61 | $77.61 | 0 |
| 10:53 AM | $77.69 | Down $ -0.01 | $77.69 | $77.69 | 100 |
| 10:53 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 10:53 AM | $77.69 | Up $0.00 | $77.69 | $77.69 | 0 |
| 10:51 AM | $77.70 | Up $0.00 | $77.70 | $77.67 | 500 |
| 10:51 AM | $77.70 | Up $0.00 | $77.70 | $77.67 | 0 |
| 10:42 AM | $77.70 | Up $0.02 | $77.72 | $77.70 | 200 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:42 AM | $77.70 | Up $0.00 | $77.72 | $77.70 | 0 |
| 10:40 AM | $77.68 | Up $0.02 | $77.73 | $77.68 | 206 |
| 10:40 AM | $77.68 | Up $0.00 | $77.73 | $77.68 | 0 |
| 10:38 AM | $77.66 | Down $ -0.07 | $77.69 | $77.66 | 800 |
| 10:38 AM | $77.66 | Up $0.00 | $77.69 | $77.66 | 0 |
| 10:37 AM | $77.73 | Up $0.05 | $77.73 | $77.72 | 300 |
| 10:36 AM | $77.68 | Down $ -0.07 | $77.71 | $77.68 | 700 |
| 10:34 AM | $77.75 | Down $ -0.08 | $77.75 | $77.75 | 200 |
| 10:34 AM | $77.75 | Up $0.00 | $77.75 | $77.75 | 0 |
| 10:32 AM | $77.83 | Up $0.12 | $77.83 | $77.83 | 200 |
| 10:32 AM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 10:30 AM | $77.71 | Up $0.03 | $77.71 | $77.71 | 100 |
| 10:30 AM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 10:29 AM | $77.68 | Up $0.03 | $77.69 | $77.64 | 1,242 |
| 10:28 AM | $77.65 | Up $0.01 | $77.65 | $77.65 | 300 |
| 10:26 AM | $77.64 | Down $ -0.06 | $77.64 | $77.64 | 400 |
| 10:26 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 10:25 AM | $77.70 | Down $ -0.02 | $77.70 | $77.70 | 100 |
| 10:24 AM | $77.72 | Up $0.05 | $77.72 | $77.68 | 925 |
| 10:23 AM | $77.67 | Up $0.01 | $77.68 | $77.67 | 600 |
| 10:22 AM | $77.66 | Up $0.03 | $77.66 | $77.62 | 1,025 |
| 10:21 AM | $77.63 | Down $ -0.03 | $77.63 | $77.62 | 1,225 |
| 10:20 AM | $77.66 | Down $ -0.02 | $77.66 | $77.64 | 1,004 |
| 10:19 AM | $77.68 | Down $ -0.06 | $77.73 | $77.68 | 900 |
| 10:18 AM | $77.74 | Up $0.03 | $77.74 | $77.71 | 2,431 |
| 10:17 AM | $77.71 | Down $ -0.01 | $77.72 | $77.71 | 600 |
| 10:16 AM | $77.72 | Down $ -0.08 | $77.75 | $77.72 | 200 |
| 10:14 AM | $77.80 | Up $0.05 | $77.80 | $77.78 | 300 |
| 10:14 AM | $77.80 | Up $0.00 | $77.80 | $77.78 | 0 |
| 10:13 AM | $77.75 | Down $ -0.05 | $77.80 | $77.75 | 1,370 |
| 10:12 AM | $77.80 | Up $0.00 | $77.80 | $77.78 | 1,200 |
| 10:05 AM | $77.80 | Down $ -0.16 | $77.91 | $77.80 | 900 |
| 10:05 AM | $77.80 | Up $0.00 | $77.91 | $77.80 | 0 |
| 10:05 AM | $77.80 | Up $0.00 | $77.91 | $77.80 | 0 |
| 10:05 AM | $77.80 | Up $0.00 | $77.91 | $77.80 | 0 |
| 10:05 AM | $77.80 | Up $0.00 | $77.91 | $77.80 | 0 |
| 10:05 AM | $77.80 | Up $0.00 | $77.91 | $77.80 | 0 |
| 10:05 AM | $77.80 | Up $0.00 | $77.91 | $77.80 | 0 |
| 10:04 AM | $77.96 | Up $0.03 | $77.96 | $77.92 | 400 |
| 10:03 AM | $77.93 | Down $ -0.08 | $77.93 | $77.93 | 200 |
| 10:02 AM | $78.01 | Up $0.04 | $78.01 | $78.00 | 1,600 |
| 10:01 AM | $77.97 | Down $ -0.06 | $78.01 | $77.97 | 1,851 |
| 10:00 AM | $78.03 | Up $0.14 | $78.03 | $77.98 | 829 |
| 09:59 AM | $77.89 | Down $0.00 | $77.89 | $77.89 | 100 |
| 09:58 AM | $77.90 | Up $0.11 | $77.90 | $77.88 | 1,731 |
| 09:57 AM | $77.78 | Up $0.02 | $77.78 | $77.76 | 536 |
| 09:56 AM | $77.76 | Up $0.03 | $77.76 | $77.76 | 300 |
| 09:55 AM | $77.73 | Down $ -0.09 | $77.79 | $77.73 | 1,091 |
| 09:54 AM | $77.82 | Down $ -0.05 | $77.84 | $77.82 | 3,342 |
| 09:53 AM | $77.87 | Down $ -0.01 | $77.88 | $77.87 | 500 |
| 09:52 AM | $77.88 | Up $0.07 | $77.91 | $77.87 | 3,100 |
| 09:51 AM | $77.81 | Up $0.04 | $77.81 | $77.80 | 400 |
| 09:49 AM | $77.77 | Up $0.20 | $77.77 | $77.73 | 425 |
| 09:49 AM | $77.77 | Up $0.00 | $77.77 | $77.73 | 0 |
| 09:46 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 177 |
| 09:46 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 09:46 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 09:45 AM | $77.56 | Down $ -0.02 | $77.56 | $77.56 | 100 |
| 09:43 AM | $77.58 | Up $0.29 | $77.62 | $77.58 | 200 |
| 09:43 AM | $77.58 | Up $0.00 | $77.62 | $77.58 | 0 |
| 09:30 AM | $77.29 | Up $0.73 | $77.29 | $77.29 | 200 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 09:30 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| Previous close | $76.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $76.56 | $76.47 | $76.66 | $76.30 | 101,840 |
| 05-09-2025 | $77.05 | $76.79 | $77.05 | $76.49 | 20,089 |
| 04-09-2025 | $78.33 | $78.32 | $78.46 | $78.16 | 18,685 |
| 03-09-2025 | $77.42 | $78.01 | $78.01 | $77.18 | 15,091 |
| 02-09-2025 | $79.31 | $78.99 | $79.31 | $78.80 | 12,316 |
| 29-08-2025 | $79.11 | $79.16 | $79.33 | $78.89 | 9,206 |
| 28-08-2025 | $78.81 | $78.31 | $78.91 | $78.19 | 13,333 |
| 27-08-2025 | $77.97 | $77.94 | $78.28 | $77.91 | 16,293 |
| 26-08-2025 | $77.07 | $76.48 | $77.09 | $76.41 | 7,343 |
| 25-08-2025 | $77.22 | $77.03 | $77.33 | $77.03 | 10,130 |
| 22-08-2025 | $76.88 | $76.92 | $77.06 | $76.68 | 24,212 |
| 21-08-2025 | $74.99 | $74.74 | $75.16 | $74.74 | 17,212 |
| 20-08-2025 | $74.63 | $74.63 | $74.86 | $74.43 | 5,757 |
| 19-08-2025 | $74.13 | $73.93 | $74.15 | $73.67 | 12,971 |
| 18-08-2025 | $74.11 | $74.19 | $74.32 | $73.92 | 8,579 |
| 15-08-2025 | $74.64 | $75.20 | $75.61 | $74.63 | 55,845 |
| 14-08-2025 | $74.92 | $74.43 | $74.92 | $74.26 | 9,817 |
| 13-08-2025 | $74.74 | $73.71 | $74.77 | $73.71 | 8,836 |
| 12-08-2025 | $73.91 | $74.02 | $74.22 | $73.84 | 16,956 |
| 11-08-2025 | $73.44 | $73.50 | $73.62 | $73.37 | 35,023 |
| 08-08-2025 | $73.99 | $74.02 | $74.04 | $73.81 | 15,222 |
| 07-08-2025 | $73.59 | $74.22 | $74.58 | $73.46 | 13,766 |
| 06-08-2025 | $73.87 | $74.45 | $74.60 | $73.64 | 19,847 |
| 05-08-2025 | $74.82 | $74.16 | $74.92 | $73.96 | 29,286 |
| 04-08-2025 | $74.74 | $74.74 | $74.90 | $74.34 | 21,248 |
| 01-08-2025 | $74.49 | $74.68 | $74.82 | $74.31 | 19,420 |
| 31-07-2025 | $76.30 | $76.44 | $76.78 | $76.12 | 10,249 |
| 30-07-2025 | $76.72 | $77.01 | $77.36 | $76.23 | 24,466 |
| 29-07-2025 | $77.87 | $77.17 | $77.89 | $76.96 | 18,621 |
| 28-07-2025 | $77.16 | $77.06 | $77.22 | $76.82 | 15,006 |
Graphs are not available, please refer to the detailed table