Skip to main content

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

176.21 -0.33 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 1,933,918 -0.81(-0.62%)
Jun 29, 2022 131.35 131.38 129.76 130.50 2,280,617 -0.80(-0.61%)
Jun 28, 2022 134.06 135.21 131.19 131.31 1,722,363 -2.03(-1.52%)
Jun 27, 2022 133.81 134.09 132.63 133.34 2,135,170 -0.07(-0.05%)
Jun 24, 2022 130.29 133.45 130.24 133.40 2,338,564 +4.20(+3.25%)
Jun 23, 2022 128.72 129.44 127.53 129.20 2,699,146 +1.06(+0.83%)
Jun 22, 2022 126.64 129.30 126.47 128.14 3,267,071 -0.07(-0.05%)
Jun 21, 2022 127.91 128.76 127.58 128.21 1,897,434 +2.18(+1.73%)
Jun 17, 2022 126.04 127.11 124.51 126.03 3,495,355 +0.29(+0.23%)
Jun 16, 2022 127.67 127.67 124.86 125.74 3,087,769 -4.61(-3.54%)
Jun 15, 2022 130.27 132.06 128.25 130.35 3,017,506 +1.24(+0.96%)
Jun 14, 2022 130.50 130.82 127.97 129.11 3,707,092 -0.67(-0.52%)
Jun 13, 2022 132.06 132.52 129.15 129.79 3,855,642 -5.44(-4.02%)
Jun 10, 2022 136.84 136.95 135.23 135.23 2,701,741 -3.79(-2.72%)
Jun 09, 2022 141.66 141.95 139.01 139.01 1,229,995 -3.23(-2.27%)
Jun 08, 2022 143.61 143.88 141.95 142.24 1,425,893 -2.04(-1.41%)
Jun 07, 2022 141.67 144.42 141.54 144.28 1,645,276 +1.37(+0.96%)
Jun 06, 2022 143.55 144.06 142.57 142.91 2,086,209 +0.52(+0.36%)
Jun 03, 2022 142.83 143.36 142.13 142.40 1,656,425 -1.70(-1.18%)
Jun 02, 2022 141.70 144.13 140.97 144.10 1,948,052 +2.49(+1.76%)
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.