Indicators

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

162.79 +1.15 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	146.10	146.92	142.02	142.27	4,257,522	-4.46(-3.04%)
Apr 28, 2022	145.45	147.35	143.51	146.73	4,151,987	+2.51(+1.74%)
Apr 27, 2022	144.28	145.73	143.35	144.22	3,719,517	+0.27(+0.19%)
Apr 26, 2022	146.60	146.87	143.89	143.95	3,107,501	-3.53(-2.39%)
Apr 25, 2022	146.18	147.66	144.16	147.48	3,582,375	+0.44(+0.30%)
Apr 22, 2022	150.59	150.68	146.92	147.04	4,013,971	-4.12(-2.73%)
Apr 21, 2022	154.62	154.84	150.85	151.16	2,717,692	-2.22(-1.45%)
Apr 20, 2022	153.05	154.16	152.83	153.38	2,650,401	+0.97(+0.64%)
Apr 19, 2022	149.85	152.65	149.85	152.40	2,346,411	+2.65(+1.77%)
Apr 18, 2022	149.75	150.56	149.07	149.75	1,992,629	-0.32(-0.21%)
Apr 14, 2022	151.29	152.01	150.02	150.07	1,798,793	-1.03(-0.68%)
Apr 13, 2022	149.55	151.28	149.55	151.10	2,028,265	+1.69(+1.13%)
Apr 12, 2022	150.45	151.75	148.93	149.41	2,591,391	-0.50(-0.33%)
Apr 11, 2022	150.64	151.52	149.74	149.91	1,610,091	-1.47(-0.97%)
Apr 08, 2022	151.00	152.26	150.51	151.38	2,419,752	+0.32(+0.21%)
Apr 07, 2022	150.44	151.68	149.35	151.06	1,360,085	+0.46(+0.31%)
Apr 06, 2022	150.32	151.07	149.50	150.60	2,073,214	-0.76(-0.50%)
Apr 05, 2022	152.65	153.49	150.96	151.36	1,730,369	-1.63(-1.07%)
Apr 04, 2022	152.75	153.11	151.96	152.99	1,880,442	+0.33(+0.21%)

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.