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

146.44 -0.17 (-0.12%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 146.55 146.83 146.12 146.61 3,848,050 -0.30(-0.20%)
Nov 24, 2023 146.43 147.03 146.35 146.91 1,156,240 +0.43(+0.29%)
Nov 22, 2023 146.26 146.86 146.01 146.48 4,388,197 +0.68(+0.47%)
Nov 21, 2023 145.82 146.08 145.49 145.80 4,612,648 -0.27(-0.18%)
Nov 20, 2023 145.33 146.41 144.83 146.07 6,441,768 +0.58(+0.40%)
Nov 17, 2023 145.45 145.66 144.96 145.49 5,027,540 +0.70(+0.48%)
Nov 16, 2023 145.15 145.53 144.35 144.79 5,466,735 -0.48(-0.33%)
Nov 15, 2023 144.89 146.23 144.89 145.27 8,133,094 +0.68(+0.47%)
Nov 14, 2023 142.78 145.04 142.77 144.59 15,155,034 +4.01(+2.85%)
Nov 13, 2023 140.31 140.96 140.06 140.58 4,142,002 -0.18(-0.13%)
Nov 10, 2023 139.71 140.89 139.03 140.76 6,785,912 +1.63(+1.17%)
Nov 09, 2023 140.88 140.94 139.04 139.13 6,268,246 -1.19(-0.85%)
Nov 08, 2023 140.72 140.94 139.73 140.32 3,993,224 -0.23(-0.16%)
Nov 07, 2023 140.59 140.92 140.07 140.55 3,636,839 -0.30(-0.21%)
Nov 06, 2023 141.71 141.84 140.38 140.85 5,054,836 -0.74(-0.52%)
Nov 03, 2023 140.82 142.25 140.77 141.59 7,473,304 +2.28(+1.64%)
Nov 02, 2023 137.43 139.42 137.38 139.31 7,961,739 +3.02(+2.22%)
Nov 01, 2023 135.87 136.54 135.17 136.29 6,507,620 +0.46(+0.34%)
Oct 31, 2023 135.03 135.97 134.50 135.83 6,020,688 +1.12(+0.83%)
Oct 30, 2023 134.51 135.04 133.54 134.71 10,830,365 +1.05(+0.79%)
Oct 27, 2023 135.56 135.56 133.34 133.66 7,744,884 -1.56(-1.15%)
Oct 26, 2023 135.39 136.42 135.02 135.22 13,890,693 -0.28(-0.21%)
Oct 25, 2023 136.36 136.60 135.31 135.50 6,621,285 -1.51(-1.10%)
Oct 24, 2023 136.80 137.65 136.34 137.01 6,337,811 +0.87(+0.64%)
Oct 23, 2023 136.34 137.63 135.89 136.14 7,156,985 -0.87(-0.63%)
Oct 20, 2023 138.46 138.69 136.97 137.01 5,250,369 -1.73(-1.25%)
Oct 19, 2023 140.45 141.06 138.51 138.74 6,056,265 -1.74(-1.24%)
Oct 18, 2023 142.03 142.11 140.28 140.48 3,986,877 -2.26(-1.58%)
Oct 17, 2023 141.21 143.50 141.21 142.74 4,954,924 +0.70(+0.49%)
Oct 16, 2023 141.28 142.30 140.66 142.04 3,995,372 +1.75(+1.25%)
Oct 13, 2023 141.02 141.45 139.69 140.29 5,019,943 -0.31(-0.22%)
Oct 12, 2023 142.57 142.61 139.78 140.60 6,378,240 -1.78(-1.25%)
Oct 11, 2023 142.22 142.69 141.39 142.38 4,211,350 +0.30(+0.21%)
Oct 10, 2023 141.37 142.92 141.28 142.08 5,192,936 +1.08(+0.77%)
Oct 09, 2023 139.42 141.21 139.33 141.00 3,955,336 +1.00(+0.71%)
Oct 06, 2023 138.12 140.74 137.32 140.00 8,193,298 +1.20(+0.86%)
Oct 05, 2023 139.10 139.39 137.96 138.80 4,976,524 -0.40(-0.29%)
Oct 04, 2023 138.77 139.33 137.50 139.20 7,483,283 +0.79(+0.57%)
Oct 03, 2023 139.30 139.92 137.91 138.41 6,577,369 -1.68(-1.20%)
Oct 02, 2023 141.25 141.48 139.41 140.09 7,668,836 -1.60(-1.13%)
Sep 29, 2023 142.99 143.21 141.28 141.69 5,839,355 -0.38(-0.27%)
Sep 28, 2023 141.09 142.60 141.09 142.07 6,516,027 +0.98(+0.69%)
Sep 27, 2023 141.65 141.81 140.14 141.09 5,573,956 +0.05(+0.04%)
Sep 26, 2023 142.25 142.60 140.91 141.04 4,012,464 -2.01(-1.41%)
Sep 25, 2023 142.08 143.08 142.50 143.05 6,184,233 +0.36(+0.25%)
Sep 22, 2023 143.51 143.69 142.56 142.69 3,363,251 -0.57(-0.40%)
Sep 21, 2023 145.02 145.17 143.18 143.26 4,778,125 -2.42(-1.66%)
Sep 20, 2023 146.91 147.41 145.63 145.68 4,128,356 -0.67(-0.46%)
Sep 19, 2023 146.58 146.75 145.66 146.35 3,814,074 -0.24(-0.16%)
Sep 18, 2023 146.90 147.05 146.21 146.59 2,843,767 -0.35(-0.24%)
Sep 15, 2023 147.71 148.07 146.80 146.94 3,653,462 -1.25(-0.84%)
Sep 14, 2023 147.47 148.29 147.32 148.19 3,093,959 +1.71(+1.17%)
Sep 13, 2023 147.20 147.39 146.06 146.47 3,838,363 -0.59(-0.40%)
Sep 12, 2023 146.91 147.72 146.88 147.06 3,075,784 -0.19(-0.13%)
Sep 11, 2023 147.69 147.94 146.98 147.25 2,930,167 +0.24(+0.16%)
Sep 08, 2023 147.14 147.39 146.75 147.01 2,491,547 +0.07(+0.05%)
Sep 07, 2023 147.12 147.45 146.43 146.94 4,855,188 -0.59(-0.40%)
Sep 06, 2023 147.77 148.15 146.80 147.53 5,041,595 -0.51(-0.34%)
Sep 05, 2023 149.66 149.66 147.99 148.04 3,770,930 -1.85(-1.24%)
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.