Skip to main content

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

164.28 +0.12 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 120.36 120.36 120.36 882,316 +0.76(+0.64%)
Dec 30, 2020 118.93 119.86 118.93 119.59 882,316 +0.85(+0.71%)
Dec 29, 2020 119.79 119.95 118.38 118.75 2,105,214 -0.59(-0.50%)
Dec 28, 2020 119.87 120.08 119.21 119.34 1,348,742 +0.36(+0.30%)
Dec 24, 2020 118.90 119.06 118.39 118.98 938,865 +0.23(+0.19%)
Dec 23, 2020 118.53 119.32 118.47 118.75 4,101,309 +0.69(+0.58%)
Dec 22, 2020 118.58 118.60 117.88 118.06 1,247,690 -0.45(-0.38%)
Dec 21, 2020 117.56 118.83 116.56 118.52 2,273,396 -0.95(-0.80%)
Dec 18, 2020 119.94 120.01 118.63 119.47 4,667,332 -0.28(-0.24%)
Dec 17, 2020 119.63 119.80 119.15 119.75 2,435,332 +0.68(+0.57%)
Dec 16, 2020 119.53 119.53 118.67 119.08 2,193,158 -0.25(-0.21%)
Dec 15, 2020 118.16 119.35 117.75 119.33 3,056,338 +1.95(+1.66%)
Dec 14, 2020 119.44 119.65 117.33 117.38 2,234,400 -0.85(-0.72%)
Dec 11, 2020 118.18 118.67 117.39 118.23 1,919,909 -0.73(-0.62%)
Dec 10, 2020 118.15 119.12 118.03 118.96 2,711,879 +0.10(+0.09%)
Dec 09, 2020 119.74 119.86 118.18 118.86 2,522,421 -0.39(-0.32%)
Dec 08, 2020 118.22 119.50 118.14 119.24 2,484,657 +0.33(+0.28%)
Dec 07, 2020 119.31 119.33 118.47 118.92 3,898,002 -0.59(-0.50%)
Dec 04, 2020 118.17 119.53 118.17 119.51 1,188,206 +1.89(+1.61%)
Dec 03, 2020 117.17 118.26 116.98 117.62 1,631,716 +0.66(+0.56%)
Dec 02, 2020 116.34 117.08 115.95 116.96 2,373,170 +0.33(+0.28%)
Dec 01, 2020 117.01 117.53 116.53 116.63 4,431,600 +1.07(+0.93%)
Nov 30, 2020 116.50 116.57 115.09 115.56 1,939,034 -1.25(-1.07%)
Nov 27, 2020 117.15 117.25 116.51 116.81 915,878 -0.06(-0.05%)
Nov 25, 2020 117.43 117.43 116.39 116.86 3,461,899 -0.87(-0.74%)
Nov 24, 2020 116.82 117.95 116.43 117.74 3,173,980 +2.51(+2.18%)
Nov 23, 2020 114.40 115.57 114.31 115.23 1,739,147 +1.68(+1.48%)
Nov 20, 2020 114.16 114.26 113.39 113.55 1,526,995 -0.65(-0.57%)
Nov 19, 2020 113.26 114.25 112.68 114.19 1,898,562 +0.57(+0.51%)
Nov 18, 2020 115.24 115.67 113.57 113.62 2,375,896 -1.36(-1.19%)
Nov 17, 2020 114.50 115.26 113.46 114.98 1,908,704 -0.27(-0.24%)
Nov 16, 2020 115.04 115.30 113.91 115.26 3,222,457 +2.36(+2.09%)
Nov 13, 2020 111.28 113.18 111.16 112.90 4,144,793 +2.44(+2.21%)
Nov 12, 2020 111.50 111.77 109.56 110.46 2,392,516 -1.75(-1.56%)
Nov 11, 2020 113.16 113.18 111.66 112.21 3,068,418 -0.21(-0.18%)
Nov 10, 2020 111.84 112.66 111.35 112.42 3,995,689 +0.61(+0.55%)
Nov 09, 2020 113.52 115.16 111.66 111.81 4,791,410 +4.60(+4.29%)
Nov 06, 2020 107.56 107.98 106.91 107.21 1,646,199 -0.44(-0.41%)
Nov 05, 2020 106.84 108.21 106.75 107.65 2,466,816 +2.05(+1.94%)
Nov 04, 2020 105.97 107.38 104.67 105.60 3,208,321 +0.08(+0.08%)
Nov 03, 2020 104.74 106.10 104.65 105.51 2,448,518 +2.15(+2.08%)
Nov 02, 2020 102.50 103.50 101.83 103.36 1,980,225 +2.26(+2.23%)
Oct 30, 2020 100.86 101.52 99.68 101.10 1,961,381 -0.33(-0.32%)
Oct 29, 2020 100.26 102.20 99.64 101.43 2,095,566 +1.02(+1.01%)
Oct 28, 2020 101.60 102.31 100.27 100.42 2,464,322 -3.17(-3.06%)
Oct 27, 2020 104.86 104.96 103.57 103.59 1,323,611 -1.26(-1.20%)
Oct 26, 2020 106.19 106.19 103.81 104.85 1,928,180 -2.50(-2.33%)
Oct 23, 2020 107.33 107.44 106.46 107.35 1,361,961 +0.56(+0.53%)
Oct 22, 2020 105.55 106.89 105.20 106.78 1,305,652 +1.34(+1.27%)
Oct 21, 2020 105.73 106.27 105.37 105.44 1,145,964 -0.36(-0.34%)
Oct 20, 2020 105.79 106.89 105.65 105.80 1,685,553 +0.57(+0.55%)
Oct 19, 2020 106.85 107.21 105.01 105.22 1,367,714 -1.42(-1.33%)
Oct 16, 2020 106.98 107.28 106.52 106.64 952,670 -0.09(-0.09%)
Oct 15, 2020 105.08 106.81 104.92 106.74 1,118,718 +0.49(+0.46%)
Oct 14, 2020 106.69 107.33 106.14 106.25 813,301 -0.29(-0.27%)
Oct 13, 2020 107.16 107.35 106.23 106.54 1,055,283 -1.09(-1.01%)
Oct 12, 2020 107.26 107.85 106.96 107.63 1,562,937 +0.83(+0.78%)
Oct 09, 2020 107.22 107.50 106.48 106.80 1,947,025 +0.16(+0.15%)
Oct 08, 2020 105.71 106.66 105.59 106.64 4,830,559 +1.55(+1.48%)
Oct 07, 2020 104.23 105.38 104.23 105.09 3,178,058 +1.88(+1.82%)
Oct 06, 2020 104.81 105.69 103.04 103.21 2,516,443 -1.07(-1.03%)
Oct 05, 2020 103.18 104.39 103.18 104.28 1,280,309 +1.80(+1.75%)
Oct 02, 2020 100.41 102.88 100.35 102.49 2,028,160 +0.45(+0.44%)
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.