Indicators

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

163.83 -0.75 (-0.46%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	145.98	149.06		148.95	5,322,277	+2.26(+1.54%)
Jan 28, 2022	143.97	146.66	142.57	146.69	5,773,873	+2.47(+1.71%)
Jan 27, 2022	146.55	147.85	143.42	144.22	5,549,836	-0.81(-0.56%)
Jan 26, 2022	147.46	148.68	143.79	145.04	8,444,935	-1.18(-0.80%)
Jan 25, 2022	145.51	147.40	143.21	146.21	6,470,425	-1.40(-0.95%)
Jan 24, 2022	144.55	147.84	141.79	147.61	10,559,645	+1.10(+0.75%)
Jan 21, 2022	148.48	149.33	146.25	146.51	9,035,278	-2.17(-1.46%)
Jan 20, 2022	151.00	152.73	148.54	148.68	7,551,234	-1.91(-1.27%)
Jan 19, 2022	152.84	153.12	150.54	150.60	5,118,954	-1.58(-1.04%)
Jan 18, 2022	153.60	153.65	151.72	152.18	4,864,232	-2.46(-1.59%)
Jan 14, 2022				154.63	0	-0.27(-0.17%)
Jan 13, 2022	156.02	156.63	154.55	154.90	3,298,100	-0.72(-0.46%)
Jan 12, 2022	155.97	156.43	154.89	155.62	3,684,842	+0.12(+0.08%)
Jan 11, 2022	154.21	155.54	153.08	155.50	4,235,841	+1.46(+0.94%)
Jan 10, 2022	154.17	154.35	151.97	154.04	6,107,763	-0.78(-0.50%)
Jan 07, 2022	155.07	155.58	154.48	154.82	4,233,769	-0.25(-0.16%)
Jan 06, 2022	155.37	156.01	154.23	155.06	3,759,308	+0.34(+0.22%)
Jan 05, 2022	157.26	157.81	154.65	154.72	5,502,616	-2.42(-1.54%)
Jan 04, 2022	156.57	157.54	156.56	157.14	3,690,637	+1.25(+0.80%)

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.