Skip to main content

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

164.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 157.19 157.30 155.11 155.19 8,999,256 -2.01(-1.28%)
Jan 30, 2024 156.73 157.55 156.57 157.20 7,316,810 +0.03(+0.02%)
Jan 29, 2024 156.06 157.23 155.80 157.17 4,536,571 +0.95(+0.61%)
Jan 26, 2024 156.38 156.70 155.92 156.22 6,046,799 +0.02(+0.01%)
Jan 25, 2024 155.89 156.22 155.09 156.20 5,878,916 +1.56(+1.01%)
Jan 24, 2024 156.42 156.43 154.54 154.64 5,734,195 -0.80(-0.52%)
Jan 23, 2024 155.72 156.11 154.90 155.45 4,828,293 +0.08(+0.05%)
Jan 22, 2024 155.02 155.93 154.98 155.37 10,045,805 +0.81(+0.53%)
Jan 19, 2024 153.73 154.88 152.82 154.55 8,558,355 +1.18(+0.77%)
Jan 18, 2024 152.78 153.51 151.91 153.37 7,322,983 +0.78(+0.51%)
Jan 17, 2024 152.62 153.34 151.86 152.59 5,821,834 -1.21(-0.79%)
Jan 16, 2024 154.10 154.21 153.26 153.80 6,998,840 -0.98(-0.63%)
Jan 12, 2024 155.86 156.10 154.44 154.78 5,614,270 -0.35(-0.22%)
Jan 11, 2024 155.53 155.56 153.89 155.13 7,128,564 -0.45(-0.29%)
Jan 10, 2024 155.31 155.87 154.80 155.57 4,657,946 +0.27(+0.17%)
Jan 09, 2024 155.11 155.80 154.80 155.31 6,470,664 -0.79(-0.51%)
Jan 08, 2024 154.40 156.10 154.04 156.10 8,018,499 +1.66(+1.07%)
Jan 05, 2024 153.75 155.33 153.57 154.44 8,448,492 +0.45(+0.29%)
Jan 04, 2024 154.20 155.02 153.93 154.00 5,667,661 -0.26(-0.17%)
Jan 03, 2024 155.70 155.70 154.04 154.26 9,282,260 -2.31(-1.48%)
Jan 02, 2024 155.74 157.06 155.50 156.57 9,895,257 +0.05(+0.03%)
Dec 29, 2023 156.76 157.24 156.05 156.52 5,383,011 -0.60(-0.39%)
Dec 28, 2023 156.78 157.31 156.77 157.12 4,079,432 +0.35(+0.22%)
Dec 27, 2023 156.79 157.03 156.31 156.78 4,416,346 +0.15(+0.10%)
Dec 26, 2023 156.01 157.03 155.77 156.63 4,086,277 +0.89(+0.57%)
Dec 22, 2023 155.65 156.30 155.07 155.73 5,797,066 +0.53(+0.34%)
Dec 21, 2023 154.56 155.25 153.81 155.21 7,044,089 +1.88(+1.23%)
Dec 20, 2023 155.53 156.10 153.26 153.32 7,700,935 -2.58(-1.65%)
Dec 19, 2023 155.13 155.97 154.93 155.90 10,515,716 +1.30(+0.84%)
Dec 18, 2023 155.13 155.24 154.37 154.60 11,252,904 +0.07(+0.04%)
Dec 15, 2023 155.40 155.42 154.01 154.53 8,991,255 -1.11(-0.71%)
Dec 14, 2023 154.78 156.35 154.78 155.64 21,608,444 +2.09(+1.36%)
Dec 13, 2023 150.34 153.59 150.11 153.55 11,918,516 +3.19(+2.12%)
Dec 12, 2023 150.16 150.55 149.42 150.35 4,686,802 +0.27(+0.18%)
Dec 11, 2023 148.95 150.11 148.87 150.09 7,198,087 +1.32(+0.89%)
Dec 08, 2023 148.17 149.14 148.09 148.76 5,244,643 +0.46(+0.31%)
Dec 07, 2023 147.99 148.47 147.62 148.30 6,127,772 +0.78(+0.53%)
Dec 06, 2023 148.17 148.81 147.39 147.52 5,301,029 +0.05(+0.03%)
Dec 05, 2023 148.18 148.22 147.15 147.47 6,461,022 -1.32(-0.89%)
Dec 04, 2023 147.74 149.20 147.74 148.79 9,688,158 +0.07(+0.05%)
Dec 01, 2023 146.38 148.77 146.24 148.72 12,207,119 +2.20(+1.50%)
Nov 30, 2023 145.78 146.59 145.11 146.52 7,878,999 +1.23(+0.85%)
Nov 29, 2023 145.36 146.31 145.09 145.29 5,800,045 +0.57(+0.40%)
Nov 28, 2023 144.67 145.39 144.34 144.71 4,008,836 -0.14(-0.10%)
Nov 27, 2023 144.79 145.07 144.37 144.85 3,894,744 -0.30(-0.20%)
Nov 24, 2023 144.67 145.27 144.59 145.15 1,170,270 +0.43(+0.29%)
Nov 22, 2023 144.51 145.10 144.26 144.72 4,441,446 +0.67(+0.47%)
Nov 21, 2023 144.07 144.33 143.75 144.05 4,668,621 -0.27(-0.19%)
Nov 20, 2023 143.59 144.66 143.09 144.32 6,519,936 +0.57(+0.40%)
Nov 17, 2023 143.71 143.91 143.22 143.75 5,088,547 +0.69(+0.48%)
Nov 16, 2023 143.41 143.78 142.62 143.05 5,533,072 -0.47(-0.33%)
Nov 15, 2023 143.15 144.48 143.15 143.53 8,231,786 +0.67(+0.47%)
Nov 14, 2023 141.07 143.30 141.06 142.86 15,338,935 +3.96(+2.85%)
Nov 13, 2023 138.63 139.27 138.38 138.90 4,192,263 -0.18(-0.13%)
Nov 10, 2023 138.03 139.20 137.36 139.07 6,868,256 +1.61(+1.17%)
Nov 09, 2023 139.19 139.25 137.37 137.46 6,344,309 -1.18(-0.85%)
Nov 08, 2023 139.03 139.25 138.06 138.64 4,041,680 -0.23(-0.16%)
Nov 07, 2023 138.90 139.23 138.39 138.87 3,680,970 -0.30(-0.21%)
Nov 06, 2023 140.01 140.14 138.70 139.16 5,116,174 -0.73(-0.52%)
Nov 03, 2023 139.13 140.54 139.08 139.89 7,563,990 +2.25(+1.64%)
Nov 02, 2023 135.78 137.75 135.73 137.64 8,058,352 +2.98(+2.22%)
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.