Skip to main content

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

169.37 +0.59 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.92 90.56 89.63 89.66 3,845,808 +0.52(+0.58%)
Oct 30, 2018 87.56 89.23 87.54 89.14 2,827,144 +1.69(+1.94%)
Oct 29, 2018 88.56 89.18 86.33 87.45 2,810,257 +0.04(+0.04%)
Oct 26, 2018 87.72 88.46 86.42 87.41 2,833,698 -1.38(-1.56%)
Oct 25, 2018 88.10 89.37 87.79 88.80 3,746,540 +1.15(+1.31%)
Oct 24, 2018 89.98 90.28 87.53 87.65 2,009,020 -2.39(-2.65%)
Oct 23, 2018 89.37 90.51 88.51 90.03 1,688,386 -0.58(-0.64%)
Oct 22, 2018 91.39 91.54 90.55 90.61 666,315 -0.61(-0.66%)
Oct 19, 2018 91.57 92.26 91.03 91.22 788,759 -0.27(-0.30%)
Oct 18, 2018 92.33 92.67 91.03 91.49 989,631 -1.19(-1.28%)
Oct 17, 2018 92.80 92.93 91.82 92.68 885,652 -0.19(-0.20%)
Oct 16, 2018 91.56 92.99 91.34 92.87 1,001,153 +1.83(+2.01%)
Oct 15, 2018 90.95 91.80 90.92 91.04 1,125,504 -0.04(-0.04%)
Oct 12, 2018 91.51 91.57 90.04 91.08 2,053,005 +0.79(+0.87%)
Oct 11, 2018 92.06 92.49 89.90 90.29 2,468,165 -2.05(-2.22%)
Oct 10, 2018 94.86 95.18 92.27 92.33 1,456,015 -2.72(-2.87%)
Oct 09, 2018 95.37 95.59 95.02 95.06 671,682 -0.45(-0.47%)
Oct 08, 2018 95.19 95.64 94.89 95.51 537,307 +0.12(+0.12%)
Oct 05, 2018 95.85 96.18 94.94 95.39 1,195,625 -0.47(-0.49%)
Oct 04, 2018 96.35 96.38 95.37 95.86 1,065,548 -0.67(-0.69%)
Oct 03, 2018 96.84 96.95 96.40 96.53 704,123 +0.01(+0.01%)
Oct 02, 2018 96.61 96.86 96.37 96.52 577,504 -0.14(-0.14%)
Oct 01, 2018 97.04 97.17 96.48 96.66 1,152,238 +0.00(+0.00%)
Sep 28, 2018 96.37 96.82 96.34 96.66 490,957 +0.15(+0.16%)
Sep 27, 2018 96.56 96.95 96.40 96.51 660,847 +0.01(+0.01%)
Sep 26, 2018 96.89 97.27 96.39 96.50 1,016,765 -0.37(-0.38%)
Sep 25, 2018 97.31 97.37 96.80 96.87 477,612 -0.26(-0.27%)
Sep 24, 2018 97.67 97.72 96.99 97.13 419,933 -0.69(-0.71%)
Sep 21, 2018 97.98 98.10 97.78 97.82 441,661 +0.06(+0.06%)
Sep 20, 2018 97.46 97.85 97.44 97.76 487,937 +0.61(+0.63%)
Sep 19, 2018 97.22 97.50 97.10 97.15 571,469 -0.05(-0.05%)
Sep 18, 2018 96.80 97.33 96.70 97.19 530,920 +0.45(+0.47%)
Sep 17, 2018 97.12 97.15 96.66 96.74 413,316 -0.32(-0.33%)
Sep 14, 2018 96.97 97.15 96.79 97.06 469,855 +0.13(+0.13%)
Sep 13, 2018 96.81 97.05 96.70 96.94 1,694,503 +0.41(+0.42%)
Sep 12, 2018 96.33 96.64 96.15 96.53 3,074,697 +0.17(+0.18%)
Sep 11, 2018 96.06 96.57 95.91 96.36 1,547,858 +0.07(+0.07%)
Sep 10, 2018 96.28 96.56 96.23 96.29 492,733 +0.36(+0.38%)
Sep 07, 2018 95.94 96.29 95.74 95.93 526,797 -0.34(-0.36%)
Sep 06, 2018 96.49 96.72 96.03 96.27 643,017 -0.18(-0.19%)
Sep 05, 2018 96.27 96.56 95.94 96.45 477,741 +0.05(+0.05%)
Sep 04, 2018 96.40 96.57 96.05 96.41 797,228 -0.09(-0.09%)
Aug 31, 2018 96.50 96.50 96.50 0 +0.04(+0.04%)
Aug 30, 2018 96.88 96.91 96.28 96.46 443,298 -0.62(-0.64%)
Aug 29, 2018 96.77 97.20 96.61 97.08 852,395 +0.38(+0.39%)
Aug 28, 2018 96.79 96.88 96.45 96.70 1,849,929 +0.09(+0.09%)
Aug 27, 2018 96.42 96.76 96.42 96.61 1,945,756 +0.54(+0.56%)
Aug 24, 2018 95.73 96.12 95.67 96.07 229,100 +0.51(+0.54%)
Aug 23, 2018 95.70 95.87 95.46 95.56 303,696 -0.23(-0.24%)
Aug 22, 2018 95.91 95.98 95.70 95.79 368,085 -0.21(-0.22%)
Aug 21, 2018 95.87 96.23 95.85 96.00 383,111 +0.24(+0.25%)
Aug 20, 2018 95.47 95.83 95.46 95.76 443,856 +0.45(+0.47%)
Aug 17, 2018 94.68 95.46 94.68 95.31 305,799 +0.50(+0.53%)
Aug 16, 2018 94.43 95.06 94.43 94.80 406,867 +0.75(+0.80%)
Aug 15, 2018 94.24 94.24 93.52 94.06 440,291 -0.63(-0.67%)
Aug 14, 2018 94.18 94.81 94.18 94.69 318,338 +0.79(+0.84%)
Aug 13, 2018 94.48 94.54 93.75 93.89 1,221,283 -0.49(-0.52%)
Aug 10, 2018 94.56 94.70 94.19 94.38 354,528 -0.64(-0.67%)
Aug 09, 2018 95.19 95.37 94.97 95.02 323,701 -0.11(-0.11%)
Aug 08, 2018 95.25 95.25 94.97 95.13 307,747 -0.17(-0.18%)
Aug 07, 2018 95.26 95.43 95.15 95.30 501,335 +0.19(+0.20%)
Aug 06, 2018 94.85 95.24 94.74 95.11 441,916 +0.23(+0.24%)
Aug 03, 2018 94.50 94.90 94.42 94.88 343,539 +0.48(+0.51%)
Aug 02, 2018 93.56 94.48 93.42 94.41 425,495 +0.38(+0.40%)
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.