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 (%)
Sep 30, 2019 99.08 99.58 99.08 99.38 1,158,707 +0.47(+0.47%)
Sep 27, 2019 99.52 99.67 98.37 98.91 404,242 -0.35(-0.35%)
Sep 26, 2019 99.53 99.53 98.78 99.26 436,851 -0.24(-0.24%)
Sep 25, 2019 98.94 99.64 98.56 99.50 353,978 +0.56(+0.57%)
Sep 24, 2019 100.07 100.11 98.58 98.94 946,609 -0.81(-0.81%)
Sep 23, 2019 99.39 99.96 99.29 99.75 314,869 +0.11(+0.11%)
Sep 20, 2019 100.27 100.48 99.52 99.64 1,257,448 -0.45(-0.45%)
Sep 19, 2019 100.46 100.64 99.98 100.08 273,438 -0.28(-0.27%)
Sep 18, 2019 100.29 100.37 99.48 100.36 431,043 -0.11(-0.11%)
Sep 17, 2019 100.38 100.50 100.04 100.47 309,893 +0.02(+0.02%)
Sep 16, 2019 100.15 100.53 99.99 100.45 362,205 +0.07(+0.07%)
Sep 13, 2019 100.62 100.89 100.33 100.38 310,127 +0.02(+0.02%)
Sep 12, 2019 100.50 100.67 99.98 100.36 571,307 +0.12(+0.12%)
Sep 11, 2019 99.54 100.26 99.08 100.24 702,881 +0.76(+0.76%)
Sep 10, 2019 98.79 99.48 98.53 99.48 557,917 +0.46(+0.46%)
Sep 09, 2019 98.79 99.03 98.56 99.02 415,669 +0.54(+0.55%)
Sep 06, 2019 98.40 98.71 98.17 98.48 424,322 +0.24(+0.24%)
Sep 05, 2019 97.77 98.55 97.72 98.25 574,349 +1.42(+1.46%)
Sep 04, 2019 96.46 96.85 96.31 96.83 590,094 +1.13(+1.19%)
Sep 03, 2019 95.62 95.91 95.13 95.69 461,608 -0.54(-0.56%)
Aug 30, 2019 96.64 96.87 96.02 96.23 1,121,945 +0.04(+0.04%)
Aug 29, 2019 95.84 96.39 95.59 96.20 623,655 +1.28(+1.35%)
Aug 28, 2019 93.87 95.00 93.70 94.91 458,956 +0.81(+0.87%)
Aug 27, 2019 95.08 95.23 93.95 94.10 481,243 -0.53(-0.56%)
Aug 26, 2019 94.59 94.75 94.01 94.63 694,974 +0.82(+0.88%)
Aug 23, 2019 95.89 96.40 93.41 93.81 936,174 -2.61(-2.70%)
Aug 22, 2019 96.56 96.82 95.88 96.42 368,759 +0.06(+0.07%)
Aug 21, 2019 96.31 96.46 96.13 96.35 354,950 +0.78(+0.81%)
Aug 20, 2019 96.14 96.22 95.53 95.57 483,406 -0.78(-0.81%)
Aug 19, 2019 96.27 96.65 96.09 96.35 497,996 +1.10(+1.15%)
Aug 16, 2019 94.23 95.38 94.23 95.25 617,195 +1.52(+1.62%)
Aug 15, 2019 93.99 94.12 93.09 93.73 841,670 +0.03(+0.03%)
Aug 14, 2019 95.22 95.24 93.62 93.71 766,361 -2.96(-3.07%)
Aug 13, 2019 95.26 97.40 95.08 96.67 450,465 +1.24(+1.29%)
Aug 12, 2019 96.14 96.21 95.10 95.44 480,141 -1.24(-1.28%)
Aug 09, 2019 97.18 97.30 96.21 96.67 481,146 -0.90(-0.92%)
Aug 08, 2019 96.29 97.61 96.21 97.57 499,375 +1.73(+1.80%)
Aug 07, 2019 94.58 96.08 93.93 95.84 1,117,710 +0.13(+0.13%)
Aug 06, 2019 95.18 95.77 94.45 95.71 1,155,341 +1.05(+1.11%)
Aug 05, 2019 96.08 96.08 93.88 94.66 1,591,291 -2.76(-2.84%)
Aug 02, 2019 97.93 97.94 96.94 97.42 711,392 -0.79(-0.80%)
Aug 01, 2019 99.44 100.14 97.83 98.21 1,007,952 -1.27(-1.28%)
Jul 31, 2019 100.43 100.58 98.71 99.48 616,783 -1.00(-0.99%)
Jul 30, 2019 99.85 100.48 99.63 100.48 285,107 +0.09(+0.09%)
Jul 29, 2019 100.68 100.68 100.25 100.39 539,482 -0.29(-0.29%)
Jul 26, 2019 100.32 100.73 100.19 100.68 1,208,383 +0.50(+0.50%)
Jul 25, 2019 100.66 100.66 99.96 100.18 455,648 -0.65(-0.64%)
Jul 24, 2019 100.03 100.88 99.91 100.83 392,448 +0.67(+0.67%)
Jul 23, 2019 99.59 100.19 99.49 100.16 448,855 +0.86(+0.87%)
Jul 22, 2019 99.45 99.58 99.13 99.30 452,188 +0.03(+0.03%)
Jul 19, 2019 99.99 100.12 99.23 99.27 448,144 -0.42(-0.42%)
Jul 18, 2019 99.12 99.85 99.01 99.69 296,887 +0.38(+0.39%)
Jul 17, 2019 100.14 100.14 99.31 99.31 348,774 -0.83(-0.83%)
Jul 16, 2019 100.32 100.52 100.06 100.14 522,837 -0.20(-0.20%)
Jul 15, 2019 100.52 100.52 100.13 100.34 361,086 -0.08(-0.08%)
Jul 12, 2019 99.89 100.46 99.86 100.42 414,596 +0.68(+0.68%)
Jul 11, 2019 99.69 99.79 99.24 99.75 377,348 +0.20(+0.20%)
Jul 10, 2019 99.76 99.99 99.33 99.55 809,889 +0.11(+0.11%)
Jul 09, 2019 99.03 99.48 98.97 99.44 405,284 -0.04(-0.04%)
Jul 08, 2019 99.66 99.88 99.25 99.47 382,052 -0.55(-0.55%)
Jul 05, 2019 99.71 100.05 99.10 100.02 424,431 -0.13(-0.13%)
Jul 03, 2019 99.55 100.16 99.53 100.15 249,916 +0.91(+0.91%)
Jul 02, 2019 99.28 99.35 98.85 99.24 888,570 -0.11(-0.11%)
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.