Skip to main content

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

163.72 -0.86 (-0.52%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 129.03 130.87 128.02 129.69 1,933,928 -0.81(-0.62%)
Jun 29, 2022 131.34 131.37 129.76 130.50 2,280,629 -0.80(-0.61%)
Jun 28, 2022 134.06 135.21 131.19 131.31 1,722,372 -2.03(-1.52%)
Jun 27, 2022 133.81 134.09 132.63 133.34 2,135,181 -0.07(-0.05%)
Jun 24, 2022 130.29 133.45 130.24 133.40 2,338,577 +4.20(+3.25%)
Jun 23, 2022 128.72 129.44 127.53 129.20 2,699,161 +1.06(+0.83%)
Jun 22, 2022 126.64 129.30 126.47 128.14 3,267,088 -0.07(-0.05%)
Jun 21, 2022 127.91 128.76 127.58 128.21 1,897,444 +2.18(+1.73%)
Jun 17, 2022 126.04 127.10 124.51 126.03 3,495,384 +0.29(+0.23%)
Jun 16, 2022 127.67 127.67 124.86 125.74 3,087,795 -4.61(-3.54%)
Jun 15, 2022 130.27 132.06 128.25 130.35 3,017,530 +1.24(+0.96%)
Jun 14, 2022 130.50 130.81 127.96 129.11 3,707,123 -0.67(-0.52%)
Jun 13, 2022 132.06 132.51 129.15 129.78 3,855,674 -5.44(-4.02%)
Jun 10, 2022 136.84 136.94 135.22 135.22 2,701,763 -3.79(-2.72%)
Jun 09, 2022 141.66 141.95 139.01 139.01 1,230,005 -3.23(-2.27%)
Jun 08, 2022 143.60 143.88 141.95 142.24 1,425,904 -2.04(-1.41%)
Jun 07, 2022 141.67 144.42 141.54 144.28 1,645,290 +1.36(+0.96%)
Jun 06, 2022 143.55 144.06 142.57 142.91 2,086,227 +0.52(+0.36%)
Jun 03, 2022 142.83 143.35 142.12 142.39 1,656,438 -1.70(-1.18%)
Jun 02, 2022 141.70 144.13 140.97 144.09 1,948,068 +2.49(+1.76%)
Jun 01, 2022 143.75 144.05 140.43 141.61 2,198,551 -1.52(-1.06%)
May 31, 2022 143.63 144.27 142.37 143.12 3,051,561 -1.36(-0.94%)
May 27, 2022 142.02 144.48 141.99 144.48 3,326,322 +3.24(+2.29%)
May 26, 2022 139.13 141.86 139.13 141.24 3,291,015 +2.92(+2.11%)
May 25, 2022 136.31 138.84 136.24 138.32 2,015,691 +1.58(+1.15%)
May 24, 2022 136.67 137.14 134.36 136.74 4,189,695 -0.86(-0.62%)
May 23, 2022 137.02 137.99 135.67 137.60 3,023,405 +1.91(+1.41%)
May 20, 2022 136.81 137.01 132.74 135.69 4,472,906 +0.00(+0.00%)
May 19, 2022 134.74 137.21 134.43 135.69 2,617,044 -0.31(-0.23%)
May 18, 2022 139.89 139.91 135.51 135.99 2,193,814 -5.31(-3.76%)
May 17, 2022 140.34 141.34 139.30 141.31 5,262,883 +2.93(+2.12%)
May 16, 2022 138.41 139.47 137.40 138.38 2,191,013 -0.49(-0.35%)
May 13, 2022 137.03 139.43 136.93 138.87 2,469,846 +3.10(+2.29%)
May 12, 2022 134.54 136.71 133.47 135.76 4,740,152 +0.58(+0.43%)
May 11, 2022 136.94 139.22 135.04 135.19 3,981,188 -1.77(-1.29%)
May 10, 2022 139.09 139.66 135.18 136.96 5,539,324 -0.35(-0.26%)
May 09, 2022 139.61 140.09 136.77 137.31 5,196,323 -4.20(-2.97%)
May 06, 2022 142.01 142.43 139.55 141.51 3,560,327 -1.31(-0.92%)
May 05, 2022 145.99 146.22 141.46 142.82 5,671,664 -4.43(-3.01%)
May 04, 2022 143.48 147.48 142.39 147.25 3,054,935 +3.99(+2.78%)
May 03, 2022 142.35 144.18 142.15 143.26 2,529,054 +1.17(+0.83%)
May 02, 2022 141.85 143.03 139.10 142.09 5,525,060 +0.38(+0.27%)
Apr 29, 2022 145.52 146.33 141.45 141.70 4,274,648 -4.44(-3.04%)
Apr 28, 2022 144.86 146.76 142.93 146.14 4,168,689 +2.50(+1.74%)
Apr 27, 2022 143.70 145.14 142.78 143.64 3,734,479 +0.27(+0.19%)
Apr 26, 2022 146.02 146.28 143.32 143.37 3,120,001 -3.52(-2.39%)
Apr 25, 2022 145.59 147.06 143.59 146.89 3,596,785 +0.44(+0.30%)
Apr 22, 2022 149.99 150.07 146.33 146.45 4,030,117 -4.10(-2.73%)
Apr 21, 2022 154.00 154.22 150.25 150.55 2,728,624 -2.21(-1.45%)
Apr 20, 2022 152.44 153.54 152.22 152.76 2,661,062 +0.97(+0.64%)
Apr 19, 2022 149.25 152.04 149.25 151.79 2,355,849 +2.64(+1.77%)
Apr 18, 2022 149.15 149.96 148.48 149.15 2,000,644 -0.32(-0.21%)
Apr 14, 2022 150.69 151.40 149.42 149.47 1,806,029 -1.03(-0.68%)
Apr 13, 2022 148.95 150.68 148.95 150.50 2,036,424 +1.68(+1.13%)
Apr 12, 2022 149.85 151.14 148.33 148.81 2,601,815 -0.50(-0.33%)
Apr 11, 2022 150.03 150.91 149.14 149.31 1,616,568 -1.46(-0.97%)
Apr 08, 2022 150.40 151.65 149.91 150.77 2,429,486 +0.32(+0.21%)
Apr 07, 2022 149.83 151.07 148.76 150.46 1,365,556 +0.46(+0.31%)
Apr 06, 2022 149.72 150.47 148.90 150.00 2,081,553 -0.76(-0.50%)
Apr 05, 2022 152.04 152.88 150.35 150.75 1,737,330 -1.62(-1.07%)
Apr 04, 2022 152.14 152.49 151.35 152.38 1,888,006 +0.33(+0.22%)
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.