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

176.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.99 96.44 95.96 96.27 492,925 +0.15(+0.16%)
Sep 27, 2018 96.17 96.56 96.01 96.12 663,495 +0.01(+0.01%)
Sep 26, 2018 96.51 96.89 96.01 96.11 1,020,840 -0.37(-0.38%)
Sep 25, 2018 96.92 96.99 96.41 96.48 479,526 -0.26(-0.27%)
Sep 24, 2018 97.28 97.33 96.61 96.74 421,616 -0.69(-0.71%)
Sep 21, 2018 97.59 97.70 97.39 97.43 443,432 +0.06(+0.06%)
Sep 20, 2018 97.07 97.46 97.05 97.37 489,893 +0.61(+0.63%)
Sep 19, 2018 96.83 97.11 96.71 96.76 573,760 -0.04(-0.05%)
Sep 18, 2018 96.42 96.94 96.32 96.80 533,049 +0.45(+0.47%)
Sep 17, 2018 96.73 96.77 96.27 96.35 414,972 -0.32(-0.33%)
Sep 14, 2018 96.59 96.77 96.41 96.68 471,738 +0.13(+0.13%)
Sep 13, 2018 96.43 96.66 96.32 96.55 1,701,295 +0.40(+0.42%)
Sep 12, 2018 95.95 96.26 95.77 96.15 3,087,022 +0.17(+0.18%)
Sep 11, 2018 95.68 96.19 95.53 95.98 1,554,062 +0.07(+0.07%)
Sep 10, 2018 95.90 96.17 95.84 95.91 494,708 +0.36(+0.38%)
Sep 07, 2018 95.56 95.91 95.36 95.55 528,908 -0.34(-0.36%)
Sep 06, 2018 96.10 96.33 95.65 95.89 645,595 -0.18(-0.19%)
Sep 05, 2018 95.89 96.17 95.56 96.07 479,656 +0.04(+0.05%)
Sep 04, 2018 96.01 96.18 95.66 96.02 800,424 -0.09(-0.09%)
Aug 31, 2018 96.11 96.11 96.11 0 +0.04(+0.04%)
Aug 30, 2018 96.49 96.52 95.90 96.08 445,075 -0.62(-0.64%)
Aug 29, 2018 96.38 96.81 96.22 96.70 855,812 +0.38(+0.39%)
Aug 28, 2018 96.40 96.50 96.06 96.32 1,857,345 +0.09(+0.09%)
Aug 27, 2018 96.04 96.37 96.04 96.23 1,953,556 +0.54(+0.56%)
Aug 24, 2018 95.35 95.73 95.29 95.69 230,018 +0.51(+0.54%)
Aug 23, 2018 95.32 95.48 95.08 95.18 304,913 -0.23(-0.24%)
Aug 22, 2018 95.53 95.60 95.31 95.41 369,560 -0.21(-0.22%)
Aug 21, 2018 95.48 95.84 95.47 95.62 384,646 +0.24(+0.25%)
Aug 20, 2018 95.09 95.45 95.08 95.38 445,635 +0.45(+0.47%)
Aug 17, 2018 94.30 95.08 94.30 94.93 307,025 +0.50(+0.53%)
Aug 16, 2018 94.06 94.69 94.06 94.42 408,497 +0.74(+0.80%)
Aug 15, 2018 93.86 93.86 93.15 93.68 442,056 -0.63(-0.67%)
Aug 14, 2018 93.81 94.43 93.81 94.31 319,614 +0.79(+0.84%)
Aug 13, 2018 94.10 94.16 93.37 93.52 1,226,179 -0.48(-0.52%)
Aug 10, 2018 94.18 94.33 93.81 94.00 355,949 -0.64(-0.67%)
Aug 09, 2018 94.81 94.99 94.60 94.64 324,999 -0.11(-0.11%)
Aug 08, 2018 94.87 94.87 94.59 94.75 308,981 -0.17(-0.18%)
Aug 07, 2018 94.88 95.05 94.77 94.92 503,344 +0.19(+0.20%)
Aug 06, 2018 94.47 94.86 94.36 94.73 443,688 +0.22(+0.24%)
Aug 03, 2018 94.12 94.52 94.05 94.51 344,916 +0.48(+0.51%)
Aug 02, 2018 93.19 94.10 93.04 94.03 427,201 +0.38(+0.40%)
Aug 01, 2018 94.16 94.16 93.47 93.65 451,779 -0.61(-0.65%)
Jul 31, 2018 93.95 94.41 93.90 94.26 1,209,923 +0.64(+0.68%)
Jul 30, 2018 93.98 94.28 93.55 93.63 338,566 -0.40(-0.43%)
Jul 27, 2018 94.71 94.76 93.75 94.03 335,796 -0.56(-0.59%)
Jul 26, 2018 94.27 94.77 94.18 94.59 420,256 +0.33(+0.35%)
Jul 25, 2018 93.37 94.29 93.35 94.25 498,871 +0.83(+0.88%)
Jul 24, 2018 93.73 93.86 93.18 93.43 1,677,547 -0.04(-0.05%)
Jul 23, 2018 93.41 93.57 93.21 93.47 229,858 +0.01(+0.01%)
Jul 20, 2018 93.55 93.67 93.39 93.46 232,166 -0.31(-0.33%)
Jul 19, 2018 93.55 93.99 93.33 93.77 538,953 -0.02(-0.02%)
Jul 18, 2018 93.57 93.82 93.45 93.79 312,788 +0.22(+0.23%)
Jul 17, 2018 93.09 93.71 93.09 93.57 359,356 +0.30(+0.32%)
Jul 16, 2018 93.55 93.62 93.11 93.28 637,691 -0.28(-0.30%)
Jul 13, 2018 93.45 93.72 93.41 93.55 428,298 +0.09(+0.10%)
Jul 12, 2018 93.36 93.55 93.02 93.46 741,337 +0.52(+0.56%)
Jul 11, 2018 93.22 93.33 92.82 92.94 354,387 -0.74(-0.79%)
Jul 10, 2018 93.61 93.73 93.39 93.68 621,725 +0.24(+0.26%)
Jul 09, 2018 93.09 93.48 93.09 93.44 469,446 +0.71(+0.76%)
Jul 06, 2018 92.04 92.89 91.94 92.73 651,138 +0.70(+0.76%)
Jul 05, 2018 91.69 92.04 91.31 92.03 531,017 +0.68(+0.75%)
Jul 03, 2018 91.35 91.35 91.35 0 -0.04(-0.05%)
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.