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

178.29 +2.08 (+1.18%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 145.77 145.77 142.95 142.97 4,638,914 -2.39(-1.65%)
Sep 29, 2021 145.52 146.09 145.06 145.36 2,759,736 +0.31(+0.22%)
Sep 28, 2021 146.83 146.94 144.85 145.05 5,090,786 -2.21(-1.50%)
Sep 27, 2021 147.05 148.04 146.98 147.25 3,394,623 +0.49(+0.33%)
Sep 24, 2021 146.09 147.10 146.06 146.76 2,561,147 +0.25(+0.17%)
Sep 23, 2021 145.17 147.34 145.12 146.52 3,372,708 +2.12(+1.47%)
Sep 22, 2021 143.77 145.33 143.67 144.40 3,478,101 +1.60(+1.12%)
Sep 21, 2021 144.14 144.39 142.60 142.79 2,570,221 -0.52(-0.36%)
Sep 20, 2021 143.28 143.83 141.61 143.31 4,328,109 -2.20(-1.51%)
Sep 17, 2021 146.46 146.83 145.41 145.51 3,282,490 -1.30(-0.89%)
Sep 16, 2021 147.02 147.37 146.04 146.81 2,270,841 -0.28(-0.19%)
Sep 15, 2021 145.82 147.31 145.52 147.09 2,962,660 +1.29(+0.89%)
Sep 14, 2021 147.29 147.38 145.48 145.79 2,257,441 -1.05(-0.71%)
Sep 13, 2021 147.51 147.69 146.11 146.84 2,308,291 +0.41(+0.28%)
Sep 10, 2021 148.12 148.22 146.39 146.43 2,090,272 -0.97(-0.66%)
Sep 09, 2021 147.70 148.55 147.34 147.40 1,540,119 -0.42(-0.28%)
Sep 08, 2021 147.68 148.23 147.21 147.82 1,513,031 -0.09(-0.06%)
Sep 07, 2021 148.90 149.14 147.78 147.91 1,710,258 -1.25(-0.83%)
Sep 03, 2021 149.35 149.48 149.00 149.16 1,176,821 -0.49(-0.32%)
Sep 02, 2021 149.20 149.71 149.12 149.64 1,390,052 +1.01(+0.68%)
Sep 01, 2021 148.98 148.98 148.11 148.64 1,367,440 +0.03(+0.02%)
Aug 31, 2021 148.64 148.81 148.28 148.61 1,554,262 -0.03(-0.02%)
Aug 30, 2021 148.98 149.16 148.48 148.64 1,593,280 -0.22(-0.15%)
Aug 27, 2021 147.61 149.08 147.61 148.85 1,707,829 +1.58(+1.07%)
Aug 26, 2021 148.18 148.22 147.13 147.28 1,825,128 -1.02(-0.69%)
Aug 25, 2021 147.66 148.66 147.27 148.29 1,288,815 +0.78(+0.53%)
Aug 24, 2021 147.26 147.79 147.18 147.51 1,203,668 +0.60(+0.41%)
Aug 23, 2021 146.66 147.25 146.57 146.91 1,835,884 +1.09(+0.75%)
Aug 20, 2021 144.74 145.99 144.49 145.82 2,321,394 +1.05(+0.72%)
Aug 19, 2021 144.00 145.29 143.78 144.78 3,050,223 -0.32(-0.22%)
Aug 18, 2021 146.27 146.78 145.00 145.10 1,880,632 -1.51(-1.03%)
Aug 17, 2021 146.88 146.93 145.41 146.61 3,258,053 -1.11(-0.75%)
Aug 16, 2021 147.13 147.77 146.50 147.72 2,586,068 +0.05(+0.03%)
Aug 13, 2021 147.83 147.96 147.50 147.68 1,759,479 -0.02(-0.01%)
Aug 12, 2021 147.70 147.81 147.02 147.69 1,684,736 -0.08(-0.05%)
Aug 11, 2021 147.13 147.78 146.68 147.77 2,237,079 +0.94(+0.64%)
Aug 10, 2021 146.34 147.22 146.15 146.83 1,941,246 +0.69(+0.47%)
Aug 09, 2021 146.25 146.50 145.72 146.15 1,958,248 -0.33(-0.23%)
Aug 06, 2021 146.34 146.77 146.08 146.48 2,009,522 +0.60(+0.41%)
Aug 05, 2021 145.32 145.88 145.24 145.88 1,552,807 +1.09(+0.75%)
Aug 04, 2021 145.44 145.84 144.79 144.79 2,386,802 -1.38(-0.94%)
Aug 03, 2021 145.20 146.18 144.07 146.16 2,293,533 +1.22(+0.84%)
Aug 02, 2021 145.83 146.71 144.88 144.95 2,284,065 -0.22(-0.15%)
Jul 30, 2021 145.01 146.07 144.98 145.17 2,151,407 -0.40(-0.27%)
Jul 29, 2021 145.15 146.03 145.03 145.56 2,854,615 +1.08(+0.75%)
Jul 28, 2021 144.65 145.05 143.63 144.48 2,774,500 +0.08(+0.05%)
Jul 27, 2021 144.20 144.53 143.57 144.41 4,498,907 -0.26(-0.18%)
Jul 26, 2021 144.13 144.89 144.04 144.66 2,219,728 +0.41(+0.28%)
Jul 23, 2021 143.77 144.40 143.26 144.25 2,215,162 +1.19(+0.83%)
Jul 22, 2021 143.45 143.45 142.53 143.06 1,750,833 -0.40(-0.28%)
Jul 21, 2021 142.76 143.65 142.74 143.46 1,823,327 +1.43(+1.00%)
Jul 20, 2021 139.73 142.49 139.56 142.04 2,515,419 +2.64(+1.90%)
Jul 19, 2021 139.95 140.16 138.44 139.40 6,437,958 -2.57(-1.81%)
Jul 16, 2021 143.50 143.65 141.78 141.96 2,200,862 -1.06(-0.74%)
Jul 15, 2021 142.73 143.37 142.29 143.03 5,301,760 -0.38(-0.26%)
Jul 14, 2021 144.07 144.65 143.08 143.41 2,459,645 -0.21(-0.15%)
Jul 13, 2021 144.68 144.76 143.58 143.62 2,349,923 -1.37(-0.94%)
Jul 12, 2021 144.17 145.03 143.78 144.99 1,903,242 +0.47(+0.32%)
Jul 09, 2021 143.39 144.62 143.33 144.52 3,162,434 +2.03(+1.42%)
Jul 08, 2021 141.99 143.05 141.31 142.49 3,941,094 -1.32(-0.92%)
Jul 07, 2021 143.42 143.98 142.69 143.82 2,610,190 +0.34(+0.24%)
Jul 06, 2021 144.62 144.62 142.49 143.47 2,549,953 -1.26(-0.87%)
Jul 02, 2021 144.59 144.86 144.16 144.74 1,291,985 +0.43(+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.