S&P 500 EW Invesco ETF (NY: RSP )

178.09 +1.88 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 155.59 156.43 155.48 155.76 3,338,159 +0.00(+0.00%)
Dec 30, 2021 156.18 156.82 155.59 155.76 2,183,946 -0.25(-0.16%)
Dec 29, 2021 155.56 156.30 155.38 156.00 3,046,117 +0.46(+0.30%)
Dec 28, 2021 155.27 156.09 155.17 155.54 2,879,455 +0.24(+0.15%)
Dec 27, 2021 153.61 155.32 153.35 155.31 2,631,225 +1.96(+1.28%)
Dec 23, 2021 152.80 153.82 152.80 153.34 1,686,529 +1.03(+0.68%)
Dec 22, 2021 151.12 152.35 151.01 152.31 1,938,333 +1.06(+0.70%)
Dec 21, 2021 149.45 151.31 149.30 151.25 3,879,500 +3.00(+2.03%)
Dec 20, 2021 148.34 148.44 146.83 148.24 7,099,708 -1.54(-1.03%)
Dec 17, 2021 151.24 151.99 148.68 149.78 7,308,704 -2.01(-1.33%)
Dec 16, 2021 152.86 153.51 151.30 151.79 5,033,893 -0.27(-0.18%)
Dec 15, 2021 150.53 152.19 149.57 152.06 5,030,791 +1.64(+1.09%)
Dec 14, 2021 150.34 151.56 149.96 150.42 3,421,475 -0.91(-0.60%)
Dec 13, 2021 152.24 152.24 150.76 151.33 3,923,464 -1.11(-0.73%)
Dec 10, 2021 152.37 152.55 151.24 152.43 2,306,352 +0.98(+0.65%)
Dec 09, 2021 151.93 152.35 151.43 151.45 1,917,257 -1.09(-0.71%)
Dec 08, 2021 152.41 152.86 151.99 152.54 3,143,934 +0.39(+0.26%)
Dec 07, 2021 151.13 152.87 151.04 152.15 2,631,147 +2.53(+1.69%)
Dec 06, 2021 148.78 150.60 148.20 149.62 5,119,605 +2.19(+1.48%)
Dec 03, 2021 148.94 149.20 146.16 147.43 6,208,214 -0.81(-0.55%)
Dec 02, 2021 145.29 148.83 145.14 148.24 5,890,306 +3.50(+2.42%)
Dec 01, 2021 148.79 149.73 144.64 144.74 6,490,320 -1.82(-1.24%)
Nov 30, 2021 149.41 149.58 146.52 146.56 4,424,118 -3.99(-2.65%)
Nov 29, 2021 151.04 151.41 149.51 150.55 2,784,342 +1.25(+0.84%)
Nov 26, 2021 150.05 150.36 148.65 149.30 3,818,990 -3.99(-2.60%)
Nov 24, 2021 152.51 153.43 152.38 153.29 1,671,716 +0.08(+0.05%)
Nov 23, 2021 152.75 153.42 152.07 153.22 2,213,345 +0.63(+0.41%)
Nov 22, 2021 152.92 153.91 152.55 152.59 2,337,255 +0.24(+0.16%)
Nov 19, 2021 153.03 153.11 152.23 152.35 1,671,508 -0.99(-0.65%)
Nov 18, 2021 154.24 153.44 153.22 153.34 1,341,765 -0.56(-0.37%)
Nov 17, 2021 154.56 154.65 153.54 153.90 1,685,735 -0.82(-0.53%)
Nov 16, 2021 154.60 155.35 154.45 154.72 1,768,078 +0.20(+0.13%)
Nov 15, 2021 154.75 154.81 154.22 154.52 1,251,392 +0.27(+0.17%)
Nov 12, 2021 153.92 154.44 153.49 154.26 1,245,510 +0.75(+0.49%)
Nov 11, 2021 153.42 153.66 153.11 153.51 1,135,016 +0.37(+0.24%)
Nov 10, 2021 153.73 153.14 2,234,599 -0.98(-0.64%)
Nov 09, 2021 154.15 154.47 153.49 154.12 1,207,494 -0.02(-0.01%)
Nov 08, 2021 154.59 154.84 153.82 154.14 1,409,179 +0.23(+0.15%)
Nov 05, 2021 153.92 154.72 153.38 153.91 2,145,727 +1.16(+0.76%)
Nov 04, 2021 153.19 153.61 152.22 152.75 2,625,343 -0.31(-0.21%)
Nov 03, 2021 151.72 153.22 151.70 153.06 2,454,211 +0.90(+0.59%)
Nov 02, 2021 152.07 152.32 151.56 152.17 1,843,619 +0.42(+0.28%)
Nov 01, 2021 151.04 151.82 150.88 151.75 2,291,241 +1.20(+0.80%)
Oct 29, 2021 150.48 151.00 150.04 150.54 1,387,872 -0.27(-0.18%)
Oct 28, 2021 149.63 150.83 149.58 150.81 1,842,779 +1.52(+1.02%)
Oct 27, 2021 151.26 151.31 149.26 149.29 2,593,813 -2.01(-1.33%)
Oct 26, 2021 152.00 151.26 151.31 2,622,659 -0.30(-0.20%)
Oct 25, 2021 151.58 152.06 151.03 151.60 2,719,408 +0.34(+0.23%)
Oct 22, 2021 151.01 151.76 150.58 151.26 1,621,855 +0.43(+0.28%)
Oct 21, 2021 150.43 150.85 149.95 150.83 1,960,300 +0.18(+0.12%)
Oct 20, 2021 149.48 150.78 149.47 150.65 2,011,842 +1.15(+0.77%)
Oct 19, 2021 149.25 149.57 148.76 149.50 1,651,855 +0.87(+0.58%)
Oct 18, 2021 147.97 148.95 147.61 148.63 1,737,707 +0.06(+0.04%)
Oct 15, 2021 148.95 149.41 148.51 148.58 2,130,129 +0.51(+0.34%)
Oct 14, 2021 146.79 148.08 146.64 148.07 1,725,687 +2.50(+1.72%)
Oct 13, 2021 145.36 145.99 144.14 145.57 2,392,963 +0.24(+0.16%)
Oct 12, 2021 145.46 146.15 144.98 145.33 1,597,032 +0.04(+0.03%)
Oct 11, 2021 146.20 147.07 145.27 145.29 1,475,815 -0.80(-0.55%)
Oct 08, 2021 146.64 146.88 145.98 146.10 1,950,241 -0.34(-0.23%)
Oct 07, 2021 146.21 147.42 146.21 146.44 2,351,317 +1.23(+0.85%)
Oct 06, 2021 143.77 145.22 142.79 145.21 2,983,608 +0.20(+0.14%)
Oct 05, 2021 144.51 145.92 143.99 145.01 2,617,343 +1.03(+0.72%)
Oct 04, 2021 144.64 145.53 143.35 143.98 4,816,748 -0.92(-0.63%)
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.