Skip to main content

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

164.58 -1.14 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 143.49 143.62 142.94 143.27 1,637,222 +0.28(+0.19%)
May 27, 2021 142.97 143.18 142.82 143.00 1,944,087 +0.70(+0.49%)
May 26, 2021 142.01 142.39 141.79 142.29 3,740,276 +0.48(+0.34%)
May 25, 2021 142.81 142.96 141.60 141.81 1,727,046 -0.60(-0.42%)
May 24, 2021 142.32 142.88 142.00 142.41 3,362,287 +0.81(+0.58%)
May 21, 2021 141.90 142.65 141.27 141.59 3,131,145 +0.19(+0.13%)
May 20, 2021 140.60 141.88 140.34 141.40 2,594,977 +1.06(+0.76%)
May 19, 2021 139.42 140.39 138.35 140.34 4,134,277 -0.73(-0.52%)
May 18, 2021 142.51 142.55 141.06 141.07 2,514,120 -1.26(-0.89%)
May 17, 2021 142.12 142.58 141.47 142.33 3,501,948 -0.15(-0.11%)
May 14, 2021 141.13 142.81 141.09 142.48 3,156,322 +2.20(+1.57%)
May 13, 2021 138.67 140.97 138.48 140.28 3,159,141 +1.87(+1.35%)
May 12, 2021 140.95 141.34 138.21 138.42 4,596,174 -3.14(-2.22%)
May 11, 2021 141.77 142.37 140.32 141.55 4,508,230 -1.72(-1.20%)
May 10, 2021 144.14 144.91 143.20 143.28 4,382,256 -0.48(-0.34%)
May 07, 2021 142.09 143.84 141.90 143.76 3,872,338 +1.50(+1.05%)
May 06, 2021 141.55 142.32 140.66 142.26 2,395,272 +0.72(+0.51%)
May 05, 2021 141.67 141.95 140.72 141.54 3,125,892 +0.29(+0.21%)
May 04, 2021 140.92 141.26 139.97 141.25 3,512,337 -0.16(-0.11%)
May 03, 2021 141.39 142.03 141.04 141.41 2,635,994 +0.83(+0.59%)
Apr 30, 2021 140.94 141.20 140.23 140.58 1,863,082 -1.02(-0.72%)
Apr 29, 2021 141.44 141.75 140.57 141.60 2,401,562 +0.92(+0.65%)
Apr 28, 2021 140.75 141.03 140.45 140.68 1,770,144 +0.04(+0.03%)
Apr 27, 2021 140.49 140.78 140.17 140.64 1,494,321 +0.15(+0.11%)
Apr 26, 2021 140.50 140.94 140.22 140.49 1,815,731 +0.24(+0.17%)
Apr 23, 2021 138.97 140.64 138.83 140.25 1,684,822 +1.50(+1.08%)
Apr 22, 2021 139.72 140.11 138.40 138.76 2,593,794 -0.88(-0.63%)
Apr 21, 2021 137.72 139.70 137.57 139.64 3,174,223 +1.82(+1.32%)
Apr 20, 2021 138.52 138.60 137.28 137.82 3,221,785 -1.03(-0.74%)
Apr 19, 2021 139.34 139.38 138.44 138.85 2,096,518 -0.65(-0.47%)
Apr 16, 2021 139.57 139.74 139.12 139.51 1,664,992 +0.62(+0.44%)
Apr 15, 2021 138.48 138.97 138.00 138.89 2,979,036 +1.08(+0.78%)
Apr 14, 2021 137.63 138.50 137.55 137.81 2,145,027 +0.22(+0.16%)
Apr 13, 2021 137.51 137.84 136.88 137.59 2,793,087 -0.24(-0.17%)
Apr 12, 2021 137.61 137.90 137.32 137.83 1,773,118 +0.24(+0.17%)
Apr 09, 2021 137.00 137.62 136.68 137.59 2,468,323 +0.79(+0.58%)
Apr 08, 2021 136.79 136.83 135.97 136.80 2,576,718 +0.26(+0.19%)
Apr 07, 2021 137.14 137.24 136.20 136.55 2,659,946 -0.51(-0.37%)
Apr 06, 2021 136.79 137.44 136.74 137.06 2,864,360 +0.18(+0.13%)
Apr 05, 2021 136.69 137.08 136.30 136.88 2,754,344 +1.23(+0.91%)
Apr 01, 2021 134.76 135.66 134.41 135.65 4,819,565 +1.35(+1.00%)
Mar 31, 2021 134.51 134.97 134.12 134.30 5,473,118 -0.04(-0.03%)
Mar 30, 2021 133.72 134.59 133.63 134.34 3,417,401 +0.26(+0.19%)
Mar 29, 2021 134.29 134.71 133.36 134.08 2,483,819 -0.70(-0.52%)
Mar 26, 2021 133.09 134.88 132.71 134.78 3,479,449 +2.47(+1.87%)
Mar 25, 2021 130.33 132.60 129.47 132.31 4,225,091 +1.57(+1.20%)
Mar 24, 2021 131.55 132.56 130.74 130.74 3,237,321 -0.17(-0.13%)
Mar 23, 2021 132.34 132.59 130.48 130.91 3,281,100 -1.91(-1.44%)
Mar 22, 2021 132.88 133.26 132.21 132.82 3,427,112 +0.18(+0.13%)
Mar 19, 2021 132.87 133.51 131.56 132.65 4,377,593 -0.25(-0.19%)
Mar 18, 2021 133.78 134.88 132.61 132.89 3,318,259 -1.31(-0.98%)
Mar 17, 2021 133.24 134.24 132.65 134.20 2,467,854 +0.69(+0.52%)
Mar 16, 2021 134.57 134.59 133.19 133.51 3,137,530 -1.24(-0.92%)
Mar 15, 2021 133.90 134.84 133.16 134.76 3,955,003 +1.13(+0.85%)
Mar 12, 2021 132.78 133.65 132.59 133.63 3,062,757 +1.01(+0.76%)
Mar 11, 2021 132.24 133.41 131.95 132.62 3,059,109 +0.89(+0.67%)
Mar 10, 2021 130.87 132.28 130.85 131.73 4,388,563 +1.34(+1.03%)
Mar 09, 2021 131.25 131.65 130.29 130.39 4,842,044 +0.19(+0.15%)
Mar 08, 2021 129.89 131.88 129.43 130.20 5,699,650 +0.85(+0.66%)
Mar 05, 2021 128.12 129.72 125.13 129.35 5,000,466 +2.89(+2.28%)
Mar 04, 2021 128.18 128.72 124.57 126.46 4,939,573 -1.75(-1.36%)
Mar 03, 2021 128.92 129.74 128.21 128.21 3,993,780 -0.66(-0.51%)
Mar 02, 2021 129.55 129.75 128.63 128.87 7,514,225 -0.64(-0.49%)
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.