Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

177.76 +0.11 (+0.06%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 164.53 165.21 163.54 164.28 4,761,001 +0.12(+0.07%)
Jun 27, 2024 163.96 164.20 163.51 164.16 3,430,572 +0.20(+0.12%)
Jun 26, 2024 164.01 164.12 163.41 163.96 3,995,898 -0.62(-0.38%)
Jun 25, 2024 165.81 165.81 164.05 164.58 4,369,577 -1.14(-0.69%)
Jun 24, 2024 165.29 166.57 164.86 165.72 7,588,478 +0.79(+0.48%)
Jun 21, 2024 164.84 165.04 163.96 164.93 4,129,111 +0.21(+0.13%)
Jun 20, 2024 164.58 165.03 164.34 164.72 5,829,899 +0.10(+0.06%)
Jun 18, 2024 164.01 165.01 164.01 164.62 6,309,110 +0.41(+0.25%)
Jun 17, 2024 162.67 164.35 162.36 164.21 4,282,937 +1.19(+0.73%)
Jun 14, 2024 163.14 163.46 162.03 163.03 4,575,380 -1.04(-0.64%)
Jun 13, 2024 164.24 164.34 163.08 164.07 7,414,907 -0.47(-0.29%)
Jun 12, 2024 165.50 165.72 164.13 164.54 8,867,973 +0.88(+0.54%)
Jun 11, 2024 163.59 163.90 162.67 163.66 4,792,046 -0.68(-0.41%)
Jun 10, 2024 163.33 164.45 163.10 164.34 5,792,847 +0.44(+0.27%)
Jun 07, 2024 163.69 164.84 163.39 163.90 2,877,248 -0.52(-0.32%)
Jun 06, 2024 164.51 165.09 164.04 164.42 6,276,323 -0.32(-0.19%)
Jun 05, 2024 164.11 164.79 163.17 164.74 5,811,951 +1.00(+0.61%)
Jun 04, 2024 163.47 164.19 163.07 163.74 5,468,418 -0.50(-0.30%)
Jun 03, 2024 165.44 165.46 162.94 164.24 6,150,235 -0.88(-0.53%)
May 31, 2024 163.28 165.16 162.67 165.12 4,352,664 +2.16(+1.33%)
May 30, 2024 162.28 163.12 162.03 162.96 5,357,125 +0.75(+0.46%)
May 29, 2024 162.81 162.81 162.13 162.21 6,870,782 -1.92(-1.17%)
May 28, 2024 165.30 165.35 163.65 164.13 4,176,758 -1.15(-0.69%)
May 24, 2024 164.89 165.56 164.74 165.28 3,265,291 +1.09(+0.66%)
May 23, 2024 166.82 166.83 164.05 164.19 5,865,012 -2.33(-1.40%)
May 22, 2024 166.69 167.25 166.08 166.52 2,852,975 -0.64(-0.38%)
May 21, 2024 167.10 167.23 166.66 167.16 3,766,294 -0.07(-0.04%)
May 20, 2024 167.52 167.79 166.98 167.23 3,771,451 -0.14(-0.08%)
May 17, 2024 167.18 167.46 166.88 167.37 3,475,375 +0.25(+0.15%)
May 16, 2024 167.50 167.72 167.09 167.12 4,798,666 -0.27(-0.16%)
May 15, 2024 167.04 167.53 166.74 167.39 5,761,301 +1.32(+0.80%)
May 14, 2024 165.93 166.43 165.38 166.06 5,467,959 +0.66(+0.40%)
May 13, 2024 165.99 166.48 165.28 165.41 2,524,520 -0.04(-0.02%)
May 10, 2024 165.73 165.88 165.19 165.44 3,438,853 +0.27(+0.16%)
May 09, 2024 163.76 165.22 163.68 165.18 3,426,345 +1.37(+0.84%)
May 08, 2024 163.28 163.93 163.13 163.80 3,359,565 -0.04(-0.02%)
May 07, 2024 163.84 164.33 163.70 163.84 4,529,307 +0.46(+0.28%)
May 06, 2024 163.00 163.39 162.62 163.38 4,947,584 +1.25(+0.77%)
May 03, 2024 162.32 162.88 161.48 162.14 9,790,605 +1.15(+0.71%)
May 02, 2024 161.00 161.40 159.45 160.99 5,700,797 +0.99(+0.62%)
May 01, 2024 160.11 162.16 159.54 160.01 9,322,315 -0.55(-0.34%)
Apr 30, 2024 162.20 162.30 160.53 160.56 4,955,234 -2.35(-1.44%)
Apr 29, 2024 162.24 163.03 162.17 162.91 3,898,400 +1.12(+0.70%)
Apr 26, 2024 161.35 162.34 161.16 161.78 5,672,207 +0.08(+0.05%)
Apr 25, 2024 161.31 161.95 159.92 161.70 7,437,961 -0.34(-0.21%)
Apr 24, 2024 161.55 162.20 161.13 162.04 4,180,104 +0.23(+0.14%)
Apr 23, 2024 160.69 162.17 160.56 161.81 4,014,016 +1.43(+0.89%)
Apr 22, 2024 159.87 161.21 158.98 160.38 4,794,806 +1.22(+0.76%)
Apr 19, 2024 158.88 159.70 158.67 159.17 8,851,722 +0.60(+0.38%)
Apr 18, 2024 159.31 159.83 158.19 158.57 6,709,834 -0.15(-0.09%)
Apr 17, 2024 159.83 159.95 158.23 158.72 8,089,097 -0.33(-0.21%)
Apr 16, 2024 159.77 159.90 158.56 159.05 7,419,327 -0.89(-0.55%)
Apr 15, 2024 163.00 163.14 159.38 159.94 9,585,073 -1.39(-0.86%)
Apr 12, 2024 162.90 163.27 160.88 161.33 6,594,010 -2.60(-1.59%)
Apr 11, 2024 164.35 164.60 162.88 163.93 6,858,652 -0.12(-0.07%)
Apr 10, 2024 164.54 165.13 163.45 164.05 7,581,109 -2.84(-1.70%)
Apr 09, 2024 166.79 167.10 165.38 166.89 5,505,649 +0.66(+0.40%)
Apr 08, 2024 165.96 166.75 165.84 166.23 22,587,490 +0.51(+0.31%)
Apr 05, 2024 164.93 166.16 164.54 165.72 5,719,877 +0.99(+0.60%)
Apr 04, 2024 167.72 167.90 164.36 164.74 7,178,937 -1.69(-1.02%)
Apr 03, 2024 166.04 166.73 165.91 166.43 4,460,582 +0.18(+0.11%)
Apr 02, 2024 166.84 166.84 165.76 166.25 4,617,159 -1.44(-0.86%)
Apr 01, 2024 168.92 168.99 167.56 167.70 4,776,490 -1.00(-0.59%)
Mar 28, 2024 168.48 169.12 168.28 168.69 3,743,100 +0.59(+0.35%)
Mar 27, 2024 166.47 168.11 166.38 168.10 6,023,279 +2.65(+1.60%)
Mar 26, 2024 166.13 166.32 165.39 165.46 3,684,509 -0.16(-0.10%)
Mar 25, 2024 165.96 166.38 165.59 165.61 2,915,409 -0.36(-0.22%)
Mar 22, 2024 167.13 167.33 165.94 165.97 3,191,490 -1.07(-0.64%)
Mar 21, 2024 166.67 167.50 166.49 167.05 6,034,809 +1.13(+0.68%)
Mar 20, 2024 164.42 166.06 164.14 165.91 4,945,837 +1.40(+0.85%)
Mar 19, 2024 163.51 164.55 163.38 164.51 5,812,144 +0.98(+0.60%)
Mar 18, 2024 163.67 164.07 163.03 163.53 4,731,514 +0.45(+0.28%)
Mar 15, 2024 162.34 163.64 162.33 163.08 8,038,722 -0.32(-0.19%)
Mar 14, 2024 164.93 165.00 162.37 163.40 7,820,381 -1.48(-0.90%)
Mar 13, 2024 164.92 165.46 164.39 164.88 4,681,733 +0.08(+0.05%)
Mar 12, 2024 164.67 165.11 163.90 164.80 6,409,693 +0.43(+0.26%)
Mar 11, 2024 163.82 164.47 163.29 164.37 5,549,064 +0.21(+0.13%)
Mar 08, 2024 164.81 165.36 163.94 164.17 9,189,254 -0.19(-0.11%)
Mar 07, 2024 164.08 164.62 163.97 164.35 6,460,067 +1.28(+0.78%)
Mar 06, 2024 163.03 163.62 162.57 163.07 6,090,304 +0.92(+0.57%)
Mar 05, 2024 162.63 163.33 161.54 162.15 6,311,549 -0.74(-0.46%)
Mar 04, 2024 162.51 163.36 162.51 162.90 5,207,296 +0.30(+0.18%)
Mar 01, 2024 161.68 162.67 160.91 162.60 6,441,579 +1.13(+0.70%)
Feb 29, 2024 161.57 161.89 160.79 161.47 6,349,464 +0.66(+0.41%)
Feb 28, 2024 160.36 161.16 160.18 160.80 4,325,496 +0.06(+0.04%)
Feb 27, 2024 160.56 160.79 160.21 160.74 4,399,200 +0.71(+0.44%)
Feb 26, 2024 160.66 161.09 159.93 160.04 5,206,319 -0.65(-0.40%)
Feb 23, 2024 160.62 161.09 160.32 160.68 6,427,449 +0.43(+0.27%)
Feb 22, 2024 159.51 160.66 159.18 160.26 9,201,913 +1.58(+0.99%)
Feb 21, 2024 157.96 158.73 157.63 158.68 4,640,575 +0.32(+0.20%)
Feb 20, 2024 158.01 158.66 157.95 158.36 6,881,782 -0.37(-0.23%)
Feb 16, 2024 158.89 159.78 158.58 158.73 5,102,611 -0.72(-0.45%)
Feb 15, 2024 158.12 159.60 158.07 159.45 5,888,929 +1.95(+1.24%)
Feb 14, 2024 156.87 157.60 156.31 157.50 11,383,163 +1.43(+0.91%)
Feb 13, 2024 156.57 156.93 154.89 156.07 9,820,073 -2.64(-1.66%)
Feb 12, 2024 157.71 159.23 157.70 158.71 7,028,359 +1.07(+0.68%)
Feb 09, 2024 157.40 157.79 156.86 157.64 5,096,429 +0.19(+0.12%)
Feb 08, 2024 157.14 157.54 156.69 157.45 4,940,061 +0.35(+0.22%)
Feb 07, 2024 157.22 157.48 156.34 157.10 6,760,933 +0.62(+0.39%)
Feb 06, 2024 155.68 156.58 155.49 156.49 6,108,655 +0.98(+0.63%)
Feb 05, 2024 156.08 156.15 154.86 155.51 8,703,579 -1.35(-0.86%)
Feb 02, 2024 156.33 157.62 155.47 156.85 8,195,450 -0.14(-0.09%)
Feb 01, 2024 155.52 157.09 154.53 156.99 8,073,305 +1.81(+1.16%)
Jan 31, 2024 157.19 157.30 155.11 155.19 8,999,224 -2.01(-1.28%)
Jan 30, 2024 156.73 157.55 156.57 157.20 7,316,784 +0.03(+0.02%)
Jan 29, 2024 156.06 157.23 155.81 157.17 4,536,555 +0.95(+0.61%)
Jan 26, 2024 156.38 156.70 155.92 156.22 6,046,778 +0.02(+0.01%)
Jan 25, 2024 155.89 156.21 155.09 156.20 5,878,895 +1.56(+1.01%)
Jan 24, 2024 156.42 156.43 154.54 154.64 5,734,175 -0.80(-0.52%)
Jan 23, 2024 155.72 156.11 154.90 155.45 4,828,276 +0.08(+0.05%)
Jan 22, 2024 155.02 155.93 154.98 155.37 10,045,769 +0.81(+0.53%)
Jan 19, 2024 153.73 154.88 152.82 154.55 8,558,325 +1.18(+0.77%)
Jan 18, 2024 152.78 153.51 151.92 153.37 7,322,957 +0.78(+0.51%)
Jan 17, 2024 152.62 153.34 151.86 152.59 5,821,814 -1.21(-0.79%)
Jan 16, 2024 154.10 154.21 153.26 153.80 6,998,815 -0.98(-0.63%)
Jan 12, 2024 155.86 156.10 154.44 154.78 5,614,251 -0.35(-0.22%)
Jan 11, 2024 155.53 155.56 153.90 155.13 7,128,539 -0.45(-0.29%)
Jan 10, 2024 155.31 155.87 154.80 155.58 4,657,929 +0.27(+0.17%)
Jan 09, 2024 155.11 155.80 154.80 155.31 6,470,641 -0.79(-0.51%)
Jan 08, 2024 154.40 156.10 154.04 156.10 8,018,470 +1.66(+1.07%)
Jan 05, 2024 153.75 155.33 153.57 154.44 8,448,462 +0.45(+0.29%)
Jan 04, 2024 154.20 155.02 153.93 154.00 5,667,641 -0.26(-0.17%)
Jan 03, 2024 155.71 155.71 154.04 154.26 9,282,227 -2.31(-1.48%)
Jan 02, 2024 155.75 157.06 155.50 156.57 9,895,222 +0.05(+0.03%)
Dec 29, 2023 156.76 157.24 156.05 156.52 5,382,992 -0.60(-0.39%)
Dec 28, 2023 156.78 157.31 156.77 157.12 4,079,418 +0.35(+0.22%)
Dec 27, 2023 156.80 157.03 156.31 156.78 4,416,331 +0.15(+0.10%)
Dec 26, 2023 156.01 157.03 155.77 156.63 4,086,263 +0.89(+0.57%)
Dec 22, 2023 155.65 156.31 155.07 155.74 5,797,045 +0.53(+0.34%)
Dec 21, 2023 154.56 155.25 153.81 155.21 7,044,064 +1.88(+1.23%)
Dec 20, 2023 155.53 156.10 153.26 153.32 7,700,908 -2.58(-1.65%)
Dec 19, 2023 155.13 155.97 154.93 155.90 10,515,678 +1.30(+0.84%)
Dec 18, 2023 155.13 155.24 154.37 154.60 11,252,864 +0.07(+0.04%)
Dec 15, 2023 155.41 155.43 154.01 154.53 8,991,217 -1.11(-0.71%)
Dec 14, 2023 154.78 156.35 154.78 155.64 21,608,352 +2.09(+1.36%)
Dec 13, 2023 150.34 153.59 150.11 153.55 11,918,466 +3.19(+2.12%)
Dec 12, 2023 150.16 150.55 149.42 150.36 4,686,782 +0.27(+0.18%)
Dec 11, 2023 148.95 150.11 148.87 150.09 7,198,056 +1.32(+0.89%)
Dec 08, 2023 148.17 149.14 148.09 148.76 5,244,621 +0.46(+0.31%)
Dec 07, 2023 148.00 148.47 147.62 148.30 6,127,746 +0.78(+0.53%)
Dec 06, 2023 148.17 148.81 147.39 147.52 5,301,006 +0.05(+0.03%)
Dec 05, 2023 148.18 148.22 147.16 147.47 6,460,995 -1.32(-0.89%)
Dec 04, 2023 147.74 149.20 147.74 148.79 9,688,117 +0.07(+0.05%)
Dec 01, 2023 146.38 148.77 146.24 148.73 12,207,068 +2.20(+1.50%)
Nov 30, 2023 145.78 146.59 145.11 146.52 7,878,966 +1.23(+0.85%)
Nov 29, 2023 145.36 146.31 145.09 145.29 5,800,020 +0.57(+0.40%)
Nov 28, 2023 144.68 145.39 144.34 144.72 4,008,819 -0.14(-0.10%)
Nov 27, 2023 144.79 145.07 144.37 144.85 3,894,728 -0.30(-0.20%)
Nov 24, 2023 144.68 145.27 144.60 145.15 1,170,265 +0.43(+0.29%)
Nov 22, 2023 144.51 145.10 144.26 144.72 4,441,427 +0.67(+0.47%)
Nov 21, 2023 144.07 144.33 143.75 144.05 4,668,601 -0.27(-0.18%)
Nov 20, 2023 143.59 144.66 143.09 144.32 6,519,909 +0.57(+0.40%)
Nov 17, 2023 143.71 143.91 143.22 143.75 5,088,526 +0.69(+0.48%)
Nov 16, 2023 143.41 143.79 142.62 143.06 5,533,048 -0.47(-0.33%)
Nov 15, 2023 143.15 144.48 143.15 143.53 8,231,751 +0.67(+0.47%)
Nov 14, 2023 141.07 143.30 141.06 142.86 15,338,870 +3.96(+2.85%)
Nov 13, 2023 138.63 139.27 138.38 138.90 4,192,246 -0.18(-0.13%)
Nov 10, 2023 138.04 139.20 137.36 139.07 6,868,227 +1.61(+1.17%)
Nov 09, 2023 139.19 139.25 137.37 137.46 6,344,282 -1.18(-0.85%)
Nov 08, 2023 139.03 139.25 138.06 138.64 4,041,663 -0.23(-0.16%)
Nov 07, 2023 138.91 139.23 138.39 138.87 3,680,955 -0.30(-0.21%)
Nov 06, 2023 140.01 140.14 138.70 139.16 5,116,153 -0.73(-0.52%)
Nov 03, 2023 139.13 140.54 139.08 139.89 7,563,958 +2.25(+1.64%)
Nov 02, 2023 135.78 137.75 135.73 137.64 8,058,318 +2.98(+2.22%)
Nov 01, 2023 134.24 134.91 133.55 134.66 6,586,560 +0.46(+0.34%)
Oct 31, 2023 133.41 134.34 132.89 134.20 6,093,721 +1.11(+0.83%)
Oct 30, 2023 132.90 133.43 131.94 133.10 10,961,742 +1.04(+0.79%)
Oct 27, 2023 133.94 133.94 131.74 132.06 7,838,832 -1.54(-1.15%)
Oct 26, 2023 133.77 134.78 133.40 133.60 14,059,192 -0.28(-0.21%)
Oct 25, 2023 134.73 134.96 133.69 133.88 6,701,603 -1.49(-1.10%)
Oct 24, 2023 135.16 136.00 134.71 135.37 6,414,691 +0.86(+0.64%)
Oct 23, 2023 134.71 135.98 134.26 134.51 7,243,802 -0.86(-0.64%)
Oct 20, 2023 136.80 137.03 135.33 135.37 5,314,058 -1.71(-1.25%)
Oct 19, 2023 138.77 139.37 136.85 137.08 6,129,730 -1.72(-1.24%)
Oct 18, 2023 140.33 140.41 138.60 138.80 4,035,239 -2.23(-1.58%)
Oct 17, 2023 139.52 141.78 139.52 141.03 5,015,029 +0.69(+0.49%)
Oct 16, 2023 139.59 140.59 138.97 140.34 4,043,837 +1.73(+1.25%)
Oct 13, 2023 139.33 139.75 138.02 138.61 5,080,837 -0.31(-0.22%)
Oct 12, 2023 140.86 140.90 138.10 138.91 6,455,610 -1.76(-1.25%)
Oct 11, 2023 140.51 140.98 139.69 140.67 4,262,435 +0.30(+0.21%)
Oct 10, 2023 139.68 141.21 139.59 140.38 5,255,928 +1.07(+0.77%)
Oct 09, 2023 137.75 139.52 137.66 139.31 4,003,315 +0.99(+0.71%)
Oct 06, 2023 136.47 139.05 135.67 138.32 8,292,686 +1.19(+0.86%)
Oct 05, 2023 137.43 137.72 136.31 137.14 5,036,891 -0.40(-0.29%)
Oct 04, 2023 137.11 137.66 135.86 137.53 7,574,058 +0.78(+0.57%)
Oct 03, 2023 137.63 138.24 136.25 136.75 6,657,155 -1.66(-1.20%)
Oct 02, 2023 139.56 139.78 137.73 138.41 7,761,862 -1.58(-1.13%)
Sep 29, 2023 141.28 141.49 139.59 139.99 5,910,188 -0.38(-0.27%)
Sep 28, 2023 139.40 140.89 139.40 140.37 6,595,069 +0.97(+0.69%)
Sep 27, 2023 139.95 140.11 138.46 139.40 5,641,570 +0.05(+0.04%)
Sep 26, 2023 140.54 140.89 139.22 139.35 4,061,136 -1.99(-1.41%)
Sep 25, 2023 140.38 141.37 140.80 141.34 6,259,250 +0.36(+0.25%)
Sep 22, 2023 141.79 141.97 140.85 140.98 3,404,048 -0.56(-0.40%)
Sep 21, 2023 143.28 143.43 141.46 141.54 4,836,085 -2.39(-1.66%)
Sep 20, 2023 145.15 145.64 143.88 143.93 4,178,434 -0.66(-0.46%)
Sep 19, 2023 144.82 144.99 143.91 144.60 3,860,340 -0.24(-0.16%)
Sep 18, 2023 145.14 145.28 144.46 144.83 2,878,263 -0.35(-0.24%)
Sep 15, 2023 145.94 146.29 145.04 145.18 3,697,790 -1.23(-0.84%)
Sep 14, 2023 145.70 146.51 145.56 146.41 3,131,498 +1.69(+1.17%)
Sep 13, 2023 145.44 145.62 144.31 144.72 3,884,934 -0.58(-0.40%)
Sep 12, 2023 145.15 145.95 145.12 145.30 3,113,103 -0.19(-0.13%)
Sep 11, 2023 145.92 146.16 145.22 145.49 2,965,719 +0.24(+0.16%)
Sep 08, 2023 145.38 145.62 144.99 145.25 2,521,777 +0.07(+0.05%)
Sep 07, 2023 145.36 145.68 144.67 145.18 4,914,097 -0.58(-0.40%)
Sep 06, 2023 146.00 146.38 145.04 145.76 5,102,765 -0.50(-0.34%)
Sep 05, 2023 147.87 147.87 146.22 146.26 3,816,683 -1.83(-1.24%)
Sep 01, 2023 148.41 148.71 147.66 148.09 4,926,241 +0.61(+0.41%)
Aug 31, 2023 148.26 148.32 147.43 147.48 5,402,112 -0.52(-0.35%)
Aug 30, 2023 147.62 148.22 147.47 148.00 6,239,444 +0.46(+0.31%)
Aug 29, 2023 146.00 147.58 145.74 147.54 5,450,679 +1.64(+1.13%)
Aug 28, 2023 145.48 146.27 145.37 145.90 4,344,344 +1.08(+0.75%)
Aug 25, 2023 144.68 145.40 143.59 144.82 5,482,678 +0.73(+0.51%)
Aug 24, 2023 145.39 146.39 144.07 144.09 3,335,860 -1.40(-0.96%)
Aug 23, 2023 144.59 145.61 144.28 145.49 3,744,033 +1.20(+0.83%)
Aug 22, 2023 145.13 145.34 144.14 144.29 4,020,872 -0.57(-0.39%)
Aug 21, 2023 145.01 145.28 143.86 144.86 3,972,621 -0.03(-0.02%)
Aug 18, 2023 143.75 145.12 143.55 144.89 4,731,037 +0.26(+0.18%)
Aug 17, 2023 146.32 146.41 144.54 144.63 5,176,247 -1.12(-0.77%)
Aug 16, 2023 146.63 147.24 145.71 145.75 5,474,940 -1.07(-0.73%)
Aug 15, 2023 147.90 147.94 146.67 146.82 3,496,866 -1.96(-1.32%)
Aug 14, 2023 148.53 148.80 148.00 148.78 2,977,524 -0.03(-0.02%)
Aug 11, 2023 148.32 149.21 148.18 148.81 4,207,774 +0.03(+0.02%)
Aug 10, 2023 149.69 150.62 148.46 148.78 4,008,614 -0.18(-0.12%)
Aug 09, 2023 149.51 149.96 148.74 148.96 5,200,251 -0.43(-0.29%)
Aug 08, 2023 148.80 149.53 147.95 149.39 3,579,909 -0.75(-0.50%)
Aug 07, 2023 149.45 150.23 149.40 150.14 3,414,508 +1.26(+0.85%)
Aug 04, 2023 149.87 150.64 148.69 148.88 4,082,646 -0.67(-0.45%)
Aug 03, 2023 149.73 150.06 148.98 149.55 4,952,720 -0.75(-0.50%)
Aug 02, 2023 150.58 151.03 149.97 150.30 6,138,224 -1.45(-0.95%)
Aug 01, 2023 151.67 152.14 151.28 151.74 3,089,839 -0.62(-0.41%)
Jul 31, 2023 152.23 152.67 151.84 152.36 3,872,659 +0.47(+0.31%)
Jul 28, 2023 152.53 152.58 151.29 151.89 6,103,682 +0.75(+0.49%)
Jul 27, 2023 153.24 153.24 150.88 151.14 6,157,677 -1.34(-0.88%)
Jul 26, 2023 151.84 152.81 151.75 152.48 5,234,138 +0.34(+0.23%)
Jul 25, 2023 151.83 152.56 151.60 152.14 5,093,269 +0.11(+0.07%)
Jul 24, 2023 151.89 152.31 151.55 152.03 3,413,492 +0.42(+0.28%)
Jul 21, 2023 151.89 152.07 151.13 151.60 5,602,911 +0.22(+0.14%)
Jul 20, 2023 151.39 151.66 150.86 151.39 7,666,528 -0.16(-0.10%)
Jul 19, 2023 151.09 151.81 150.94 151.55 8,693,069 +0.75(+0.50%)
Jul 18, 2023 149.87 151.10 149.75 150.80 5,532,520 +0.93(+0.62%)
Jul 17, 2023 149.31 150.29 148.86 149.87 5,441,517 +0.28(+0.19%)
Jul 14, 2023 150.61 150.61 149.21 149.59 6,450,193 -0.89(-0.59%)
Jul 13, 2023 150.21 150.71 149.86 150.47 5,548,623 +0.71(+0.47%)
Jul 12, 2023 150.48 150.53 149.59 149.76 6,779,145 +0.69(+0.46%)
Jul 11, 2023 147.78 149.25 147.75 149.08 10,334,424 +1.66(+1.13%)
Jul 10, 2023 146.01 147.59 145.95 147.41 4,214,268 +1.31(+0.90%)
Jul 07, 2023 145.51 147.36 145.42 146.11 3,266,432 +0.36(+0.25%)
Jul 06, 2023 145.59 145.88 144.55 145.74 7,897,850 -1.20(-0.82%)
Jul 05, 2023 146.96 147.39 146.45 146.94 4,405,513 -0.63(-0.43%)
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.