Indicators

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

159.21 -0.15 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	83.02	83.24	82.26	83.21	3,400,782	+0.66(+0.81%)
Dec 28, 2018	83.01	83.64	82.13	82.55	2,676,381	-0.21(-0.25%)
Dec 27, 2018	80.94	82.76	79.81	82.76	3,069,684	+0.74(+0.90%)
Dec 26, 2018	78.85	82.02	78.08	82.02	3,014,494	+3.55(+4.52%)
Dec 24, 2018	80.08	80.26	78.44	78.47	1,617,626	-2.08(-2.59%)
Dec 21, 2018	82.25	83.37	80.38	80.55	2,926,519	-1.46(-1.78%)
Dec 20, 2018	82.97	83.49	81.15	82.01	3,048,258	-1.31(-1.57%)
Dec 19, 2018	84.65	85.99	82.88	83.32	2,255,675	-1.33(-1.57%)
Dec 18, 2018	85.33	85.76	84.13	84.65	3,264,299	-0.12(-0.14%)
Dec 17, 2018	86.35	86.63	84.31	84.77	1,901,788	-1.87(-2.16%)
Dec 14, 2018	87.10	87.67	86.41	86.64	1,085,787	-1.25(-1.42%)
Dec 13, 2018	88.54	88.75	87.60	87.89	724,437	-0.42(-0.47%)
Dec 12, 2018	88.95	89.34	88.29	88.31	740,923	+0.44(+0.50%)
Dec 11, 2018	88.98	89.28	87.43	87.86	786,672	-0.06(-0.07%)
Dec 10, 2018	88.09	88.26	86.32	87.93	1,839,832	-0.16(-0.18%)
Dec 07, 2018	89.92	90.48	87.75	88.09	1,517,295	-1.95(-2.17%)
Dec 06, 2018	89.06	90.04	87.66	90.04	2,310,762	-0.27(-0.30%)
Dec 04, 2018	92.97	93.10	90.13	90.32	1,319,829	-2.80(-3.00%)

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.