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 (%)
Nov 30, 2022 141.79 145.09 140.64 145.03 4,664,843 +3.40(+2.40%)
Nov 29, 2022 141.44 142.07 140.94 141.63 2,259,716 +0.45(+0.32%)
Nov 28, 2022 142.55 143.00 140.90 141.18 1,965,732 -2.56(-1.78%)
Nov 25, 2022 143.25 143.74 143.25 143.74 847,067 +0.49(+0.34%)
Nov 23, 2022 142.43 143.49 142.36 143.25 2,271,276 +0.59(+0.42%)
Nov 22, 2022 141.56 142.73 141.24 142.66 3,266,681 +1.87(+1.33%)
Nov 21, 2022 140.24 140.98 139.90 140.79 1,988,881 -0.06(-0.04%)
Nov 18, 2022 141.22 141.46 139.69 140.85 3,529,908 +1.04(+0.75%)
Nov 17, 2022 138.74 139.84 138.14 139.80 5,656,844 -0.82(-0.58%)
Nov 16, 2022 141.44 141.62 140.34 140.62 4,320,657 -1.51(-1.06%)
Nov 15, 2022 142.90 143.21 140.78 142.13 4,085,958 +1.33(+0.94%)
Nov 14, 2022 141.85 142.88 140.74 140.81 3,769,703 -1.55(-1.09%)
Nov 11, 2022 141.48 142.84 141.05 142.36 7,769,886 +1.35(+0.96%)
Nov 10, 2022 138.45 141.19 138.14 141.00 6,896,909 +7.17(+5.36%)
Nov 09, 2022 135.38 136.14 133.62 133.83 2,633,722 -2.45(-1.79%)
Nov 08, 2022 135.81 137.53 134.81 136.28 6,333,227 +0.81(+0.60%)
Nov 07, 2022 134.94 135.65 134.03 135.47 3,790,246 +1.07(+0.80%)
Nov 04, 2022 134.19 135.30 132.28 134.40 5,495,407 +2.06(+1.55%)
Nov 03, 2022 131.64 133.25 130.67 132.34 4,118,781 -0.67(-0.51%)
Nov 02, 2022 136.08 133.01 133.01 4,440,474 -3.32(-2.44%)
Nov 01, 2022 137.44 137.63 135.70 136.33 3,780,753 +0.33(+0.24%)
Oct 31, 2022 135.89 136.87 135.56 136.00 3,812,872 -0.60(-0.44%)
Oct 28, 2022 133.90 136.75 133.72 136.61 3,496,337 +2.78(+2.08%)
Oct 27, 2022 134.48 135.60 133.67 133.83 2,806,354 +0.13(+0.09%)
Oct 26, 2022 133.57 135.33 133.32 133.70 2,833,356 +0.26(+0.20%)
Oct 25, 2022 130.94 133.56 130.85 133.44 3,832,549 +2.51(+1.92%)
Oct 24, 2022 130.12 131.29 129.29 130.93 2,706,646 +1.44(+1.11%)
Oct 21, 2022 126.58 129.67 125.98 129.48 2,601,711 +2.89(+2.29%)
Oct 20, 2022 128.18 129.39 126.32 126.59 2,895,270 -1.42(-1.11%)
Oct 19, 2022 128.65 129.40 127.05 128.01 2,083,469 -1.53(-1.18%)
Oct 18, 2022 130.11 130.79 128.31 129.54 4,830,161 +1.89(+1.48%)
Oct 17, 2022 126.99 128.32 126.99 127.65 2,566,085 +2.72(+2.18%)
Oct 14, 2022 128.62 129.32 124.66 124.93 2,733,510 -2.83(-2.21%)
Oct 13, 2022 122.26 128.34 121.73 127.76 4,946,343 +3.00(+2.41%)
Oct 12, 2022 125.46 125.85 124.65 124.76 2,483,234 -0.65(-0.52%)
Oct 11, 2022 125.51 127.11 124.48 125.41 2,587,896 -0.56(-0.45%)
Oct 10, 2022 127.28 127.43 125.13 125.97 3,687,363 -0.86(-0.68%)
Oct 07, 2022 128.65 128.83 126.09 126.83 3,281,522 -3.08(-2.37%)
Oct 06, 2022 130.84 131.85 129.69 129.91 1,743,416 -1.46(-1.11%)
Oct 05, 2022 130.28 132.23 129.41 131.37 2,462,057 -0.52(-0.39%)
Oct 04, 2022 129.46 131.91 129.43 131.89 4,181,420 +4.40(+3.45%)
Oct 03, 2022 125.39 128.25 124.68 127.50 5,072,834 +3.46(+2.79%)
Sep 30, 2022 125.29 126.54 123.84 124.04 2,614,933 -1.36(-1.09%)
Sep 29, 2022 126.66 126.69 124.48 125.40 3,236,826 -2.42(-1.89%)
Sep 28, 2022 125.66 128.45 125.18 127.82 4,981,483 +2.90(+2.32%)
Sep 27, 2022 126.55 127.24 124.02 124.91 2,828,116 -0.40(-0.32%)
Sep 26, 2022 126.68 127.64 124.83 125.31 3,065,356 -1.84(-1.45%)
Sep 23, 2022 128.03 128.03 125.41 127.15 4,206,855 -2.17(-1.68%)
Sep 22, 2022 131.13 131.28 129.22 129.33 3,391,294 -1.88(-1.43%)
Sep 21, 2022 134.13 135.26 131.21 131.21 2,284,697 -2.21(-1.66%)
Sep 20, 2022 134.49 134.57 132.46 133.42 1,537,018 -2.18(-1.61%)
Sep 19, 2022 133.37 135.67 133.37 135.60 1,316,694 +1.00(+0.75%)
Sep 16, 2022 134.46 134.88 133.46 134.60 2,505,867 -1.36(-1.00%)
Sep 15, 2022 136.65 138.00 135.60 135.96 1,730,538 -1.09(-0.79%)
Sep 14, 2022 137.32 137.56 135.88 137.04 1,624,518 -0.01(-0.01%)
Sep 13, 2022 139.65 140.03 136.66 137.05 2,070,053 -5.65(-3.96%)
Sep 12, 2022 142.21 143.04 141.88 142.70 1,901,443 +1.32(+0.93%)
Sep 09, 2022 140.40 141.74 140.18 141.38 1,595,890 +1.92(+1.38%)
Sep 08, 2022 137.45 139.52 136.90 139.46 2,175,244 +1.19(+0.86%)
Sep 07, 2022 135.18 138.49 135.16 138.27 2,159,480 +2.97(+2.19%)
Sep 06, 2022 136.10 136.29 134.38 135.30 1,925,562 -0.38(-0.28%)
Sep 02, 2022 138.08 138.67 135.05 135.68 1,336,308 -0.99(-0.72%)
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.