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

138.07 +4.35 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 134.85 138.12 134.80 138.07 2,259,532 +4.35(+3.25%)
Jun 23, 2022 133.22 133.97 131.99 133.72 2,607,928 +1.10(+0.83%)
Jun 22, 2022 131.07 133.82 130.89 132.62 3,156,659 -0.07(-0.05%)
Jun 21, 2022 132.38 133.26 132.04 132.69 1,833,310 +1.55(+1.18%)
Jun 17, 2022 131.15 132.26 129.56 131.14 3,359,124 +0.30(+0.23%)
Jun 16, 2022 132.85 132.85 129.92 130.84 2,967,424 -4.80(-3.54%)
Jun 15, 2022 135.55 137.42 133.45 135.64 2,899,899 +1.29(+0.96%)
Jun 14, 2022 135.79 136.12 133.16 134.35 3,562,609 -0.70(-0.52%)
Jun 13, 2022 137.42 137.89 134.39 135.05 3,705,369 -5.66(-4.02%)
Jun 10, 2022 142.39 142.50 140.71 140.71 2,596,441 -3.94(-2.72%)
Jun 09, 2022 147.41 147.71 144.65 144.65 1,182,056 -3.36(-2.27%)
Jun 08, 2022 149.43 149.72 147.71 148.01 1,370,319 -2.12(-1.41%)
Jun 07, 2022 147.42 150.28 147.28 150.13 1,581,152 +1.42(+0.95%)
Jun 06, 2022 149.37 149.91 148.35 148.71 2,004,900 +0.54(+0.36%)
Jun 03, 2022 148.62 149.17 147.89 148.17 1,591,866 -1.77(-1.18%)
Jun 02, 2022 147.45 149.98 146.69 149.94 1,872,127 +2.59(+1.76%)
Jun 01, 2022 149.58 149.89 146.13 147.35 2,112,846 -1.58(-1.06%)
May 31, 2022 149.46 150.12 148.14 148.93 2,932,603 -1.41(-0.94%)
May 27, 2022 147.78 150.34 147.75 150.34 3,196,653 +3.37(+2.29%)
May 26, 2022 144.77 147.61 144.77 146.97 3,162,722 +3.04(+2.11%)
May 25, 2022 141.84 144.47 141.77 143.93 1,937,114 +1.64(+1.15%)
May 24, 2022 142.21 142.70 139.81 142.29 4,026,369 -0.89(-0.62%)
May 23, 2022 142.58 143.59 141.17 143.18 2,905,545 +1.99(+1.41%)
May 20, 2022 142.36 142.57 138.12 141.19 4,298,540 +0.00(+0.00%)
May 19, 2022 140.20 142.78 139.88 141.19 2,515,025 -0.32(-0.23%)
May 18, 2022 145.56 145.59 141.01 141.51 2,108,293 -5.53(-3.76%)
May 17, 2022 146.03 147.07 144.95 147.04 5,057,721 +3.05(+2.12%)
May 16, 2022 144.02 145.13 142.97 143.99 2,105,602 -0.51(-0.35%)
May 13, 2022 142.59 145.09 142.48 144.50 2,373,565 +3.23(+2.29%)
May 12, 2022 140.00 142.25 138.88 141.27 4,555,368 +0.60(+0.43%)
May 11, 2022 142.49 144.87 140.52 140.67 3,825,990 -1.84(-1.29%)
May 10, 2022 144.73 145.33 140.66 142.51 5,323,386 -0.37(-0.26%)
May 09, 2022 145.27 145.77 142.32 142.88 4,993,756 -4.37(-2.97%)
May 06, 2022 147.77 148.21 145.21 147.25 3,421,536 -1.36(-0.92%)
May 05, 2022 151.91 152.15 147.18 148.61 5,450,568 -4.61(-3.01%)
May 04, 2022 149.30 153.46 148.17 153.22 2,935,845 +4.15(+2.78%)
May 03, 2022 148.12 150.03 147.92 149.07 2,430,465 +1.22(+0.83%)
May 02, 2022 147.60 148.83 144.74 147.85 5,309,678 +0.40(+0.27%)
Apr 29, 2022 151.42 152.27 147.19 147.45 4,108,010 -4.62(-3.04%)
Apr 28, 2022 150.74 152.71 148.73 152.07 4,006,182 +2.60(+1.74%)
Apr 27, 2022 149.53 151.03 148.57 149.47 3,588,899 +0.28(+0.19%)
Apr 26, 2022 151.94 152.21 149.13 149.19 2,998,375 -3.66(-2.39%)
Apr 25, 2022 151.50 153.03 149.41 152.85 3,456,573 +0.46(+0.30%)
Apr 22, 2022 156.07 156.16 152.27 152.39 3,873,012 -4.27(-2.73%)
Apr 21, 2022 160.25 156.34 156.66 2,622,255 -2.30(-1.45%)
Apr 20, 2022 158.62 159.77 158.39 158.96 2,557,327 +1.01(+0.64%)
Apr 19, 2022 155.30 158.21 155.30 157.95 2,264,012 +2.75(+1.77%)
Apr 18, 2022 155.20 156.04 154.50 155.20 1,922,654 -0.33(-0.21%)
Apr 14, 2022 156.80 157.54 155.48 155.53 1,735,625 -1.07(-0.68%)
Apr 13, 2022 154.99 156.79 154.99 156.60 1,957,039 +1.75(+1.13%)
Apr 12, 2022 155.93 157.27 154.35 154.85 2,500,389 -0.52(-0.33%)
Apr 11, 2022 156.12 157.03 155.19 155.37 1,553,550 -1.52(-0.97%)
Apr 08, 2022 156.50 157.81 155.99 156.89 2,334,778 +0.33(+0.21%)
Apr 07, 2022 155.91 157.20 154.79 156.56 1,312,323 +0.48(+0.31%)
Apr 06, 2022 155.79 156.57 154.94 156.08 2,000,409 -0.79(-0.50%)
Apr 05, 2022 158.21 159.08 156.45 156.87 1,669,604 -1.69(-1.07%)
Apr 04, 2022 158.31 158.68 157.49 158.56 1,814,407 +0.34(+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.