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

176.21 -0.33 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 140.94 141.20 140.23 140.58 1,863,063 -1.02(-0.72%)
Apr 29, 2021 141.44 141.75 140.57 141.60 2,401,538 +0.92(+0.65%)
Apr 28, 2021 140.75 141.03 140.46 140.68 1,770,127 +0.04(+0.03%)
Apr 27, 2021 140.49 140.78 140.18 140.65 1,494,306 +0.15(+0.11%)
Apr 26, 2021 140.50 140.94 140.22 140.49 1,815,713 +0.24(+0.17%)
Apr 23, 2021 138.98 140.65 138.83 140.26 1,684,805 +1.50(+1.08%)
Apr 22, 2021 139.72 140.11 138.40 138.76 2,593,768 -0.88(-0.63%)
Apr 21, 2021 137.72 139.70 137.57 139.64 3,174,191 +1.82(+1.32%)
Apr 20, 2021 138.52 138.61 137.28 137.82 3,221,752 -1.03(-0.74%)
Apr 19, 2021 139.35 139.38 138.44 138.85 2,096,497 -0.65(-0.47%)
Apr 16, 2021 139.57 139.74 139.12 139.51 1,664,975 +0.62(+0.44%)
Apr 15, 2021 138.48 138.98 138.00 138.89 2,979,006 +1.08(+0.78%)
Apr 14, 2021 137.63 138.50 137.55 137.81 2,145,005 +0.22(+0.16%)
Apr 13, 2021 137.52 137.84 136.89 137.59 2,793,059 -0.24(-0.17%)
Apr 12, 2021 137.61 137.91 137.33 137.83 1,773,100 +0.24(+0.17%)
Apr 09, 2021 137.00 137.62 136.68 137.59 2,468,298 +0.79(+0.58%)
Apr 08, 2021 136.80 136.83 135.98 136.81 2,576,692 +0.26(+0.19%)
Apr 07, 2021 137.14 137.24 136.20 136.55 2,659,920 -0.51(-0.37%)
Apr 06, 2021 136.80 137.44 136.74 137.06 2,864,331 +0.18(+0.13%)
Apr 05, 2021 136.69 137.08 136.30 136.88 2,754,316 +1.23(+0.91%)
Apr 01, 2021 134.76 135.66 134.41 135.65 4,819,516 +1.35(+1.00%)
Mar 31, 2021 134.51 134.98 134.12 134.30 5,473,063 -0.04(-0.03%)
Mar 30, 2021 133.72 134.60 133.63 134.34 3,417,367 +0.26(+0.19%)
Mar 29, 2021 134.29 134.71 133.36 134.08 2,483,794 -0.70(-0.52%)
Mar 26, 2021 133.09 134.88 132.71 134.79 3,479,414 +2.47(+1.87%)
Mar 25, 2021 130.33 132.60 129.47 132.31 4,225,049 +1.57(+1.20%)
Mar 24, 2021 131.55 132.56 130.74 130.74 3,237,288 -0.17(-0.13%)
Mar 23, 2021 132.34 132.60 130.48 130.91 3,281,067 -1.92(-1.44%)
Mar 22, 2021 132.88 133.26 132.21 132.82 3,427,077 +0.18(+0.13%)
Mar 19, 2021 132.87 133.51 131.56 132.65 4,377,534 -0.25(-0.19%)
Mar 18, 2021 133.78 134.88 132.61 132.89 3,318,214 -1.31(-0.98%)
Mar 17, 2021 133.24 134.24 132.65 134.20 2,467,820 +0.69(+0.52%)
Mar 16, 2021 134.57 134.60 133.19 133.51 3,137,487 -1.25(-0.92%)
Mar 15, 2021 133.90 134.84 133.16 134.76 3,954,950 +1.13(+0.85%)
Mar 12, 2021 132.78 133.65 132.59 133.63 3,062,716 +1.01(+0.76%)
Mar 11, 2021 132.24 133.41 131.95 132.62 3,059,068 +0.89(+0.67%)
Mar 10, 2021 130.87 132.28 130.85 131.73 4,388,504 +1.34(+1.03%)
Mar 09, 2021 131.25 131.66 130.29 130.39 4,841,978 +0.19(+0.15%)
Mar 08, 2021 129.89 131.88 129.43 130.20 5,699,573 +0.85(+0.66%)
Mar 05, 2021 128.13 129.72 125.14 129.35 5,000,399 +2.89(+2.28%)
Mar 04, 2021 128.18 128.72 124.57 126.47 4,939,507 -1.75(-1.36%)
Mar 03, 2021 128.92 129.74 128.21 128.21 3,993,726 -0.66(-0.51%)
Mar 02, 2021 129.55 129.75 128.64 128.87 7,514,123 -0.64(-0.50%)
Mar 01, 2021 128.31 130.18 128.31 129.51 1,746,076 +2.87(+2.27%)
Feb 26, 2021 127.85 128.11 125.64 126.64 4,153,629 -0.87(-0.68%)
Feb 25, 2021 130.50 130.64 126.99 127.51 2,805,569 -3.04(-2.33%)
Feb 24, 2021 128.47 130.74 128.33 130.55 3,313,546 +2.03(+1.58%)
Feb 23, 2021 128.05 128.96 126.31 128.52 3,313,303 +0.34(+0.27%)
Feb 22, 2021 127.39 128.92 127.39 128.18 3,295,340 +0.22(+0.17%)
Feb 19, 2021 127.64 128.32 127.62 127.97 1,681,140 +0.96(+0.76%)
Feb 18, 2021 126.97 127.33 126.27 127.00 1,872,875 -0.72(-0.56%)
Feb 17, 2021 127.38 127.76 126.76 127.72 1,662,600 -0.07(-0.05%)
Feb 16, 2021 128.29 128.37 127.50 127.79 1,006,267 +0.09(+0.07%)
Feb 12, 2021 126.60 127.75 126.54 127.69 1,776,827 +0.77(+0.60%)
Feb 11, 2021 127.13 127.45 125.87 126.93 2,468,062 +0.04(+0.03%)
Feb 10, 2021 127.09 127.33 126.03 126.89 2,770,996 +0.39(+0.31%)
Feb 09, 2021 126.34 126.78 125.96 126.50 1,572,201 -0.05(-0.04%)
Feb 08, 2021 125.74 126.55 125.48 126.55 962,411 +1.46(+1.17%)
Feb 05, 2021 125.29 125.49 124.86 125.09 1,481,819 +0.64(+0.52%)
Feb 04, 2021 123.15 124.47 123.04 124.45 1,439,122 +1.57(+1.27%)
Feb 03, 2021 122.34 123.12 122.00 122.88 3,120,689 +0.32(+0.26%)
Feb 02, 2021 122.07 123.19 121.92 122.56 2,674,987 +1.59(+1.32%)
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.