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

153.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 153.09 154.15 153.06 153.80 2,443,995 +0.26(+0.17%)
Sep 23, 2021 152.13 154.40 152.08 153.54 3,218,434 +2.22(+1.47%)
Sep 22, 2021 150.66 152.30 150.56 151.32 3,319,006 +1.68(+1.12%)
Sep 21, 2021 151.05 151.31 149.44 149.64 2,452,654 -0.54(-0.36%)
Sep 20, 2021 150.15 150.73 148.40 150.18 4,130,132 -2.86(-1.87%)
Sep 17, 2021 154.04 154.43 152.94 153.04 3,120,943 -1.37(-0.89%)
Sep 16, 2021 154.63 155.00 153.60 154.41 2,159,082 -0.29(-0.19%)
Sep 15, 2021 153.37 154.93 153.05 154.70 2,816,853 +1.36(+0.89%)
Sep 14, 2021 154.91 155.01 153.01 153.34 2,146,341 -1.10(-0.71%)
Sep 13, 2021 155.15 155.33 153.67 154.44 2,194,689 +0.43(+0.28%)
Sep 10, 2021 155.79 155.89 153.97 154.01 1,987,400 -1.02(-0.66%)
Sep 09, 2021 155.35 156.24 154.97 155.03 1,464,322 -0.44(-0.28%)
Sep 08, 2021 155.32 155.90 154.82 155.47 1,438,568 -0.10(-0.06%)
Sep 07, 2021 156.61 156.86 155.43 155.57 1,626,088 -1.31(-0.84%)
Sep 03, 2021 157.08 157.22 156.71 156.88 1,118,904 -0.51(-0.32%)
Sep 02, 2021 156.92 157.46 156.84 157.39 1,321,641 +1.06(+0.68%)
Sep 01, 2021 156.69 156.69 155.77 156.33 1,300,142 +0.03(+0.02%)
Aug 31, 2021 156.33 156.51 155.96 156.30 1,477,769 -0.03(-0.02%)
Aug 30, 2021 156.69 156.88 156.17 156.33 1,514,867 -0.23(-0.15%)
Aug 27, 2021 155.25 156.80 155.25 156.56 1,623,779 +1.66(+1.07%)
Aug 26, 2021 155.85 155.89 154.75 154.90 1,735,305 -1.07(-0.69%)
Aug 25, 2021 155.30 156.35 154.89 155.97 1,225,386 +0.82(+0.53%)
Aug 24, 2021 154.88 155.44 154.80 155.15 1,144,430 +0.63(+0.41%)
Aug 23, 2021 154.25 154.87 154.16 154.52 1,745,531 +1.15(+0.75%)
Aug 20, 2021 152.23 153.54 151.97 153.37 2,207,147 +1.10(+0.72%)
Aug 19, 2021 151.45 152.81 151.22 152.27 2,900,107 -0.34(-0.22%)
Aug 18, 2021 153.84 154.38 152.51 152.61 1,788,077 -1.59(-1.03%)
Aug 17, 2021 154.48 154.53 152.94 154.20 3,097,708 -1.17(-0.75%)
Aug 16, 2021 154.75 155.42 154.08 155.37 2,458,795 +0.05(+0.03%)
Aug 13, 2021 155.48 155.62 155.13 155.32 1,672,887 -0.02(-0.01%)
Aug 12, 2021 155.35 155.46 154.63 155.34 1,601,822 -0.08(-0.05%)
Aug 11, 2021 154.75 155.43 154.27 155.42 2,126,981 +0.99(+0.64%)
Aug 10, 2021 153.91 154.84 153.71 154.43 1,845,708 +0.72(+0.47%)
Aug 09, 2021 153.82 154.08 153.26 153.71 1,861,873 -0.35(-0.23%)
Aug 06, 2021 153.92 154.37 153.64 154.06 1,910,624 +0.63(+0.41%)
Aug 05, 2021 152.84 153.43 152.76 153.43 1,476,386 +1.15(+0.76%)
Aug 04, 2021 152.97 153.39 152.28 152.28 2,269,336 -1.45(-0.94%)
Aug 03, 2021 152.72 153.75 151.53 153.73 2,180,657 +1.28(+0.84%)
Aug 02, 2021 153.38 154.30 152.38 152.45 2,171,655 -0.23(-0.15%)
Jul 30, 2021 152.52 153.63 152.48 152.68 2,045,526 -0.42(-0.27%)
Jul 29, 2021 152.66 153.59 152.54 153.10 2,714,125 +1.14(+0.75%)
Jul 28, 2021 152.14 152.56 151.07 151.96 2,637,953 +0.08(+0.05%)
Jul 27, 2021 151.66 152.01 151.00 151.88 4,277,493 -0.27(-0.18%)
Jul 26, 2021 151.59 152.39 151.50 152.15 2,110,484 +0.43(+0.28%)
Jul 23, 2021 151.21 151.87 150.68 151.72 2,106,143 +1.25(+0.83%)
Jul 22, 2021 150.88 150.88 149.91 150.47 1,664,666 -0.42(-0.28%)
Jul 21, 2021 150.15 151.09 150.13 150.89 1,733,592 +1.50(+1.00%)
Jul 20, 2021 146.96 149.86 146.78 149.39 2,391,623 +2.78(+1.90%)
Jul 19, 2021 147.19 147.42 145.61 146.61 6,121,114 -2.70(-1.81%)
Jul 16, 2021 150.93 151.09 149.12 149.31 2,092,547 -1.12(-0.74%)
Jul 15, 2021 150.12 150.79 149.66 150.43 5,040,834 -0.40(-0.27%)
Jul 14, 2021 151.53 152.14 150.49 150.83 2,338,594 -0.22(-0.15%)
Jul 13, 2021 152.17 152.25 151.01 151.05 2,234,272 -1.44(-0.94%)
Jul 12, 2021 151.63 152.54 151.22 152.49 1,809,574 +0.49(+0.32%)
Jul 09, 2021 150.81 152.11 150.75 152.00 3,006,795 +2.13(+1.42%)
Jul 08, 2021 149.34 150.45 148.62 149.87 3,747,133 -1.39(-0.92%)
Jul 07, 2021 150.84 151.43 150.08 151.26 2,481,730 +0.36(+0.24%)
Jul 06, 2021 152.11 152.11 149.87 150.90 2,424,457 -1.33(-0.87%)
Jul 02, 2021 152.07 152.36 151.62 152.23 1,228,400 +0.45(+0.30%)
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.