Skip to main content

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

163.67 -0.91 (-0.55%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 148.26 148.32 147.43 147.48 5,402,120 -0.52(-0.35%)
Aug 30, 2023 147.62 148.22 147.47 148.00 6,239,453 +0.46(+0.31%)
Aug 29, 2023 146.00 147.58 145.74 147.54 5,450,688 +1.64(+1.13%)
Aug 28, 2023 145.48 146.27 145.37 145.90 4,344,350 +1.08(+0.75%)
Aug 25, 2023 144.68 145.40 143.59 144.82 5,482,686 +0.73(+0.51%)
Aug 24, 2023 145.39 146.39 144.07 144.09 3,335,865 -1.40(-0.96%)
Aug 23, 2023 144.59 145.61 144.28 145.49 3,744,038 +1.20(+0.83%)
Aug 22, 2023 145.13 145.34 144.14 144.28 4,020,878 -0.57(-0.39%)
Aug 21, 2023 145.01 145.28 143.86 144.86 3,972,627 -0.03(-0.02%)
Aug 18, 2023 143.75 145.12 143.55 144.89 4,731,044 +0.26(+0.18%)
Aug 17, 2023 146.32 146.41 144.54 144.63 5,176,255 -1.12(-0.77%)
Aug 16, 2023 146.63 147.24 145.71 145.75 5,474,948 -1.07(-0.73%)
Aug 15, 2023 147.90 147.94 146.67 146.82 3,496,871 -1.96(-1.32%)
Aug 14, 2023 148.53 148.80 148.00 148.78 2,977,529 -0.03(-0.02%)
Aug 11, 2023 148.32 149.21 148.18 148.81 4,207,781 +0.03(+0.02%)
Aug 10, 2023 149.69 150.62 148.46 148.78 4,008,620 -0.18(-0.12%)
Aug 09, 2023 149.51 149.96 148.74 148.96 5,200,259 -0.43(-0.29%)
Aug 08, 2023 148.80 149.53 147.95 149.39 3,579,914 -0.75(-0.50%)
Aug 07, 2023 149.45 150.23 149.40 150.14 3,414,513 +1.26(+0.85%)
Aug 04, 2023 149.87 150.64 148.69 148.88 4,082,652 -0.67(-0.45%)
Aug 03, 2023 149.73 150.06 148.98 149.55 4,952,727 -0.75(-0.50%)
Aug 02, 2023 150.58 151.03 149.97 150.30 6,138,234 -1.45(-0.95%)
Aug 01, 2023 151.67 152.14 151.28 151.74 3,089,844 -0.62(-0.41%)
Jul 31, 2023 152.23 152.67 151.84 152.36 3,872,664 +0.47(+0.31%)
Jul 28, 2023 152.53 152.58 151.29 151.89 6,103,691 +0.75(+0.49%)
Jul 27, 2023 153.24 153.24 150.88 151.14 6,157,686 -1.34(-0.88%)
Jul 26, 2023 151.84 152.81 151.75 152.48 5,234,146 +0.34(+0.23%)
Jul 25, 2023 151.83 152.56 151.60 152.14 5,093,277 +0.11(+0.07%)
Jul 24, 2023 151.89 152.31 151.55 152.03 3,413,497 +0.42(+0.28%)
Jul 21, 2023 151.89 152.07 151.13 151.60 5,602,920 +0.22(+0.14%)
Jul 20, 2023 151.39 151.66 150.86 151.39 7,666,540 -0.16(-0.10%)
Jul 19, 2023 151.09 151.81 150.94 151.55 8,693,082 +0.75(+0.50%)
Jul 18, 2023 149.87 151.10 149.75 150.80 5,532,528 +0.93(+0.62%)
Jul 17, 2023 149.31 150.29 148.86 149.87 5,441,525 +0.28(+0.19%)
Jul 14, 2023 150.61 150.61 149.21 149.59 6,450,203 -0.89(-0.59%)
Jul 13, 2023 150.21 150.70 149.86 150.47 5,548,631 +0.71(+0.47%)
Jul 12, 2023 150.48 150.53 149.59 149.76 6,779,156 +0.69(+0.46%)
Jul 11, 2023 147.78 149.25 147.75 149.08 10,334,440 +1.66(+1.13%)
Jul 10, 2023 146.01 147.59 145.95 147.41 4,214,274 +1.31(+0.90%)
Jul 07, 2023 145.50 147.36 145.42 146.10 3,266,437 +0.36(+0.25%)
Jul 06, 2023 145.59 145.88 144.55 145.74 7,897,862 -1.20(-0.82%)
Jul 05, 2023 146.96 147.39 146.45 146.94 4,405,520 -0.63(-0.43%)
Jul 03, 2023 146.92 147.80 146.72 147.57 2,843,554 +0.36(+0.25%)
Jun 30, 2023 146.82 147.58 146.47 147.21 4,820,700 +1.29(+0.88%)
Jun 29, 2023 144.74 145.94 144.45 145.92 7,736,486 +1.13(+0.78%)
Jun 28, 2023 144.78 144.92 144.10 144.79 4,407,197 -0.25(-0.17%)
Jun 27, 2023 143.49 145.24 143.22 145.03 9,027,212 +1.75(+1.22%)
Jun 26, 2023 142.42 143.66 142.42 143.28 4,390,226 +0.87(+0.61%)
Jun 23, 2023 142.65 143.12 142.17 142.42 3,933,544 -1.24(-0.86%)
Jun 22, 2023 144.04 144.17 143.10 143.66 3,916,026 -0.59(-0.41%)
Jun 21, 2023 144.02 144.77 143.46 144.25 5,572,407 -0.21(-0.14%)
Jun 20, 2023 145.07 145.09 143.91 144.45 4,589,179 -1.33(-0.91%)
Jun 16, 2023 146.54 146.81 145.55 145.78 11,386,344 -0.12(-0.08%)
Jun 15, 2023 143.94 146.24 143.94 145.90 5,285,732 +1.66(+1.15%)
Jun 14, 2023 144.89 145.42 143.41 144.23 8,633,222 -0.27(-0.19%)
Jun 13, 2023 143.59 144.72 143.40 144.50 6,944,483 +1.38(+0.96%)
Jun 12, 2023 142.47 143.21 142.03 143.12 3,811,451 +0.94(+0.66%)
Jun 09, 2023 142.52 142.85 141.86 142.18 4,488,862 -0.17(-0.12%)
Jun 08, 2023 142.08 142.56 141.38 142.35 6,005,547 +0.06(+0.04%)
Jun 07, 2023 141.52 142.48 141.20 142.29 13,584,848 +1.04(+0.74%)
Jun 06, 2023 140.24 141.46 140.10 141.25 5,444,413 +0.95(+0.68%)
Jun 05, 2023 140.96 141.01 140.07 140.30 6,633,107 -0.48(-0.34%)
Jun 02, 2023 138.99 141.08 138.92 140.78 10,499,857 +3.01(+2.18%)
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.