Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

159.81 +0.60 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 156.22 157.05 156.10 156.38 3,324,817 +0.00(+0.00%)
Dec 30, 2021 156.80 157.45 156.22 156.38 2,175,217 -0.25(-0.16%)
Dec 29, 2021 156.18 156.93 156.01 156.63 3,033,942 +0.46(+0.30%)
Dec 28, 2021 155.89 156.71 155.79 156.17 2,867,946 +0.24(+0.15%)
Dec 27, 2021 154.23 155.94 153.97 155.93 2,620,709 +1.97(+1.28%)
Dec 23, 2021 153.41 154.44 153.41 153.96 1,679,789 +1.04(+0.68%)
Dec 22, 2021 151.73 152.96 151.62 152.92 1,930,586 +1.07(+0.70%)
Dec 21, 2021 150.05 151.92 149.90 151.85 3,863,995 +3.02(+2.03%)
Dec 20, 2021 148.93 149.04 147.42 148.84 7,071,333 -1.54(-1.03%)
Dec 17, 2021 151.85 152.60 149.28 150.38 7,279,485 -2.02(-1.33%)
Dec 16, 2021 153.48 154.13 151.91 152.40 5,013,768 -0.27(-0.18%)
Dec 15, 2021 151.14 152.80 150.17 152.67 5,010,678 +1.65(+1.09%)
Dec 14, 2021 150.95 152.17 150.56 151.02 3,407,796 -0.91(-0.60%)
Dec 13, 2021 152.85 152.85 151.37 151.93 3,907,779 -1.11(-0.73%)
Dec 10, 2021 152.98 153.16 151.85 153.04 2,297,132 +0.99(+0.65%)
Dec 09, 2021 152.54 152.96 152.04 152.06 1,909,592 -1.09(-0.71%)
Dec 08, 2021 153.03 153.48 152.59 153.15 3,131,365 +0.39(+0.26%)
Dec 07, 2021 151.74 153.49 151.65 152.76 2,620,628 +2.54(+1.69%)
Dec 06, 2021 149.38 151.21 148.79 150.22 5,099,138 +2.19(+1.48%)
Dec 03, 2021 149.54 149.79 146.75 148.03 6,183,395 -0.81(-0.55%)
Dec 02, 2021 145.87 149.42 145.72 148.84 5,866,757 +3.52(+2.42%)
Dec 01, 2021 149.38 150.33 145.22 145.32 6,464,372 -1.83(-1.24%)
Nov 30, 2021 150.01 150.18 147.11 147.15 4,406,431 -4.00(-2.65%)
Nov 29, 2021 151.65 152.02 150.11 151.16 2,773,211 +1.26(+0.84%)
Nov 26, 2021 150.65 150.97 149.25 149.90 3,803,722 -4.01(-2.60%)
Nov 24, 2021 153.12 154.04 152.99 153.91 1,665,033 +0.08(+0.05%)
Nov 23, 2021 153.36 154.03 152.68 153.83 2,204,496 +0.63(+0.41%)
Nov 22, 2021 153.53 154.53 153.16 153.20 2,327,911 +0.24(+0.16%)
Nov 19, 2021 153.65 153.72 152.84 152.96 1,664,825 -1.00(-0.65%)
Nov 18, 2021 154.86 154.06 153.84 153.96 1,336,401 -0.56(-0.37%)
Nov 17, 2021 155.18 155.27 154.16 154.52 1,678,995 -0.82(-0.53%)
Nov 16, 2021 155.22 155.98 155.07 155.34 1,761,010 +0.20(+0.13%)
Nov 15, 2021 155.37 155.43 154.84 155.14 1,246,389 +0.27(+0.17%)
Nov 12, 2021 154.54 155.06 154.11 154.88 1,240,530 +0.75(+0.48%)
Nov 11, 2021 154.03 154.27 153.72 154.13 1,130,478 +0.37(+0.24%)
Nov 10, 2021 154.35 153.75 2,225,665 -0.99(-0.64%)
Nov 09, 2021 154.77 155.09 154.11 154.74 1,202,666 -0.02(-0.01%)
Nov 08, 2021 155.21 155.46 154.44 154.76 1,403,546 +0.23(+0.15%)
Nov 05, 2021 154.54 155.34 153.99 154.53 2,137,148 +1.17(+0.76%)
Nov 04, 2021 153.80 154.23 152.83 153.36 2,614,848 -0.32(-0.21%)
Nov 03, 2021 152.33 153.83 152.31 153.68 2,444,400 +0.90(+0.59%)
Nov 02, 2021 152.68 152.93 152.16 152.78 1,836,248 +0.42(+0.28%)
Nov 01, 2021 151.65 152.43 151.48 152.35 2,282,081 +1.21(+0.80%)
Oct 29, 2021 151.08 151.61 150.64 151.15 1,382,323 -0.27(-0.18%)
Oct 28, 2021 150.23 151.44 150.18 151.42 1,835,412 +1.52(+1.02%)
Oct 27, 2021 151.87 151.91 149.86 149.89 2,583,443 -2.02(-1.33%)
Oct 26, 2021 152.61 151.87 151.91 2,612,173 -0.30(-0.20%)
Oct 25, 2021 152.19 152.67 151.64 152.21 2,708,536 +0.34(+0.23%)
Oct 22, 2021 151.62 152.37 151.19 151.87 1,615,371 +0.43(+0.29%)
Oct 21, 2021 151.03 151.46 150.55 151.44 1,952,463 +0.18(+0.12%)
Oct 20, 2021 150.09 151.39 150.06 151.25 2,003,799 +1.15(+0.77%)
Oct 19, 2021 149.84 150.17 149.36 150.10 1,645,251 +0.87(+0.58%)
Oct 18, 2021 148.56 149.55 148.21 149.23 1,730,760 +0.06(+0.04%)
Oct 15, 2021 149.55 150.01 149.11 149.17 2,121,613 +0.51(+0.34%)
Oct 14, 2021 147.38 148.68 147.23 148.67 1,718,788 +2.51(+1.72%)
Oct 13, 2021 145.95 146.58 144.72 146.16 2,383,396 +0.24(+0.16%)
Oct 12, 2021 146.04 146.74 145.56 145.92 1,590,647 +0.04(+0.03%)
Oct 11, 2021 146.79 147.66 145.85 145.88 1,469,915 -0.80(-0.55%)
Oct 08, 2021 147.23 147.47 146.57 146.68 1,942,444 -0.34(-0.23%)
Oct 07, 2021 146.80 148.01 146.80 147.03 2,341,917 +1.24(+0.85%)
Oct 06, 2021 144.35 145.80 143.37 145.79 2,971,680 +0.20(+0.14%)
Oct 05, 2021 145.09 146.50 144.57 145.59 2,606,880 +1.03(+0.72%)
Oct 04, 2021 145.22 146.12 143.92 144.56 4,797,491 -0.92(-0.63%)
Oct 01, 2021 144.27 146.23 143.15 145.48 3,498,210 +1.94(+1.35%)
Sep 30, 2021 146.36 146.36 143.52 143.54 4,620,369 -2.41(-1.65%)
Sep 29, 2021 146.11 146.67 145.64 145.95 2,748,703 +0.32(+0.22%)
Sep 28, 2021 147.42 147.53 145.43 145.63 5,070,434 -2.21(-1.50%)
Sep 27, 2021 147.64 148.64 147.57 147.84 3,381,052 +0.49(+0.33%)
Sep 24, 2021 146.67 147.69 146.65 147.35 2,550,908 +0.25(+0.17%)
Sep 23, 2021 145.75 147.93 145.70 147.10 3,359,225 +2.13(+1.47%)
Sep 22, 2021 144.35 145.92 144.25 144.98 3,464,196 +1.61(+1.12%)
Sep 21, 2021 144.72 144.97 143.18 143.37 2,559,946 -0.52(-0.36%)
Sep 20, 2021 143.86 144.41 142.18 143.89 4,310,805 -2.21(-1.51%)
Sep 17, 2021 147.05 147.42 146.00 146.09 3,269,364 -1.31(-0.89%)
Sep 16, 2021 147.61 147.96 146.63 147.40 2,261,760 -0.28(-0.19%)
Sep 15, 2021 146.41 147.90 146.10 147.68 2,950,812 +1.30(+0.89%)
Sep 14, 2021 147.88 147.97 146.07 146.38 2,248,413 -1.05(-0.71%)
Sep 13, 2021 148.11 148.28 146.69 147.43 2,299,060 +0.41(+0.28%)
Sep 10, 2021 148.72 148.81 146.98 147.02 2,081,913 -0.97(-0.66%)
Sep 09, 2021 148.30 149.15 147.94 147.99 1,533,960 -0.42(-0.28%)
Sep 08, 2021 148.27 148.82 147.80 148.41 1,506,981 -0.10(-0.06%)
Sep 07, 2021 149.50 149.74 148.37 148.51 1,703,419 -1.25(-0.83%)
Sep 03, 2021 149.95 150.08 149.60 149.76 1,172,115 -0.49(-0.32%)
Sep 02, 2021 149.80 150.31 149.72 150.25 1,384,493 +1.01(+0.68%)
Sep 01, 2021 149.58 149.58 148.70 149.23 1,361,972 +0.03(+0.02%)
Aug 31, 2021 149.23 149.41 148.88 149.20 1,548,046 -0.03(-0.02%)
Aug 30, 2021 149.58 149.76 149.08 149.23 1,586,908 -0.22(-0.15%)
Aug 27, 2021 148.20 149.68 148.20 149.45 1,701,000 +1.59(+1.07%)
Aug 26, 2021 148.78 148.81 147.72 147.87 1,817,830 -1.02(-0.69%)
Aug 25, 2021 148.25 149.25 147.86 148.89 1,283,661 +0.78(+0.53%)
Aug 24, 2021 147.85 148.38 147.77 148.11 1,198,855 +0.60(+0.41%)
Aug 23, 2021 147.25 147.84 147.16 147.50 1,828,542 +1.10(+0.75%)
Aug 20, 2021 145.32 146.57 145.07 146.41 2,312,111 +1.05(+0.72%)
Aug 19, 2021 144.57 145.87 144.35 145.36 3,038,026 -0.32(-0.22%)
Aug 18, 2021 146.86 147.37 145.59 145.68 1,873,111 -1.52(-1.03%)
Aug 17, 2021 147.47 147.51 146.00 147.20 3,245,024 -1.12(-0.75%)
Aug 16, 2021 147.72 148.36 147.09 148.32 2,575,726 +0.05(+0.03%)
Aug 13, 2021 148.42 148.56 148.09 148.27 1,752,443 -0.02(-0.01%)
Aug 12, 2021 148.30 148.40 147.61 148.29 1,677,999 -0.08(-0.05%)
Aug 11, 2021 147.72 148.37 147.27 148.36 2,228,132 +0.94(+0.64%)
Aug 10, 2021 146.92 147.81 146.73 147.42 1,933,483 +0.69(+0.47%)
Aug 09, 2021 146.84 147.09 146.31 146.73 1,950,417 -0.33(-0.23%)
Aug 06, 2021 146.93 147.36 146.66 147.07 2,001,486 +0.60(+0.41%)
Aug 05, 2021 145.90 146.47 145.82 146.47 1,546,597 +1.10(+0.76%)
Aug 04, 2021 146.03 146.43 145.37 145.37 2,377,257 -1.38(-0.94%)
Aug 03, 2021 145.79 146.77 144.65 146.75 2,284,361 +1.22(+0.84%)
Aug 02, 2021 146.42 147.29 145.46 145.53 2,274,931 -0.22(-0.15%)
Jul 30, 2021 145.60 146.66 145.56 145.75 2,142,804 -0.40(-0.27%)
Jul 29, 2021 145.73 146.62 145.62 146.15 2,843,199 +1.09(+0.75%)
Jul 28, 2021 145.23 145.63 144.21 145.06 2,763,405 +0.08(+0.05%)
Jul 27, 2021 144.78 145.11 144.15 144.99 4,480,915 -0.26(-0.18%)
Jul 26, 2021 144.71 145.47 144.62 145.24 2,210,851 +0.41(+0.28%)
Jul 23, 2021 144.34 144.97 143.84 144.83 2,206,303 +1.19(+0.83%)
Jul 22, 2021 144.03 144.03 143.10 143.64 1,743,831 -0.40(-0.28%)
Jul 21, 2021 143.33 144.23 143.31 144.04 1,816,035 +1.43(+1.00%)
Jul 20, 2021 140.29 143.06 140.12 142.61 2,505,360 +2.65(+1.90%)
Jul 19, 2021 140.51 140.73 139.00 139.95 6,412,213 -2.58(-1.81%)
Jul 16, 2021 144.08 144.23 142.35 142.53 2,192,061 -1.07(-0.74%)
Jul 15, 2021 143.31 143.94 142.86 143.60 5,280,558 -0.38(-0.27%)
Jul 14, 2021 144.65 145.23 143.66 143.98 2,449,809 -0.21(-0.15%)
Jul 13, 2021 145.26 145.34 144.16 144.19 2,340,526 -1.37(-0.94%)
Jul 12, 2021 144.75 145.62 144.35 145.57 1,895,631 +0.47(+0.32%)
Jul 09, 2021 143.96 145.21 143.91 145.10 3,149,787 +2.03(+1.42%)
Jul 08, 2021 142.56 143.62 141.87 143.07 3,925,333 -1.33(-0.92%)
Jul 07, 2021 143.99 144.56 143.27 144.39 2,599,752 +0.34(+0.24%)
Jul 06, 2021 145.21 145.21 143.07 144.05 2,539,755 -1.27(-0.87%)
Jul 02, 2021 145.17 145.44 144.74 145.32 1,286,818 +0.43(+0.30%)
Jul 01, 2021 144.37 145.08 144.28 144.89 2,261,944 +1.00(+0.70%)
Jun 30, 2021 143.50 144.10 143.50 143.89 2,738,313 +0.31(+0.22%)
Jun 29, 2021 143.95 144.40 143.48 143.57 1,972,959 -0.10(-0.07%)
Jun 28, 2021 144.53 144.55 143.17 143.68 2,327,999 -0.60(-0.42%)
Jun 25, 2021 143.66 144.45 143.50 144.28 2,265,736 +1.00(+0.70%)
Jun 24, 2021 143.05 143.43 142.68 143.28 1,936,270 +0.94(+0.66%)
Jun 23, 2021 142.70 142.96 142.30 142.34 2,562,219 -0.24(-0.17%)
Jun 22, 2021 142.33 142.97 141.68 142.58 2,195,321 +0.30(+0.21%)
Jun 21, 2021 140.50 142.35 140.40 142.28 4,572,250 +2.69(+1.93%)
Jun 18, 2021 140.76 140.89 139.53 139.59 2,460,373 -2.45(-1.72%)
Jun 17, 2021 143.26 143.65 141.06 142.04 3,696,938 -1.41(-0.98%)
Jun 16, 2021 144.32 144.42 142.82 143.45 2,917,248 -0.98(-0.68%)
Jun 15, 2021 144.54 144.75 143.89 144.43 2,851,870 +0.02(+0.01%)
Jun 14, 2021 144.83 144.93 143.71 144.41 1,515,357 -0.45(-0.31%)
Jun 11, 2021 144.70 144.96 144.30 144.85 1,382,000 +0.38(+0.26%)
Jun 10, 2021 144.84 145.13 143.94 144.47 1,845,238 +0.28(+0.19%)
Jun 09, 2021 145.04 145.04 144.20 144.20 1,681,816 -0.66(-0.45%)
Jun 08, 2021 144.83 145.04 144.00 144.85 1,729,227 +0.18(+0.13%)
Jun 07, 2021 145.19 145.19 144.45 144.67 2,521,438 -0.26(-0.18%)
Jun 04, 2021 144.81 145.09 144.32 144.93 2,180,818 +0.71(+0.50%)
Jun 03, 2021 143.80 144.48 143.17 144.22 3,030,242 -0.21(-0.15%)
Jun 02, 2021 144.59 144.66 143.94 144.43 1,829,287 +0.10(+0.07%)
Jun 01, 2021 144.86 145.00 143.95 144.32 2,516,575 +0.48(+0.33%)
May 28, 2021 144.06 144.19 143.51 143.85 1,630,663 +0.28(+0.19%)
May 27, 2021 143.54 143.75 143.40 143.57 1,936,298 +0.70(+0.49%)
May 26, 2021 142.58 142.96 142.36 142.87 3,725,291 +0.49(+0.34%)
May 25, 2021 143.39 143.53 142.17 142.38 1,720,127 -0.60(-0.42%)
May 24, 2021 142.89 143.46 142.57 142.98 3,348,817 +0.82(+0.58%)
May 21, 2021 142.47 143.23 141.84 142.16 3,118,600 +0.19(+0.13%)
May 20, 2021 141.16 142.45 140.91 141.97 2,584,581 +1.07(+0.76%)
May 19, 2021 139.98 140.95 138.91 140.91 4,117,714 -0.73(-0.52%)
May 18, 2021 143.09 143.12 141.63 141.64 2,504,048 -1.27(-0.89%)
May 17, 2021 142.69 143.15 142.04 142.90 3,487,918 -0.15(-0.11%)
May 14, 2021 141.69 143.39 141.65 143.06 3,143,676 +2.21(+1.57%)
May 13, 2021 139.23 141.53 139.04 140.85 3,146,485 +1.88(+1.35%)
May 12, 2021 141.51 141.90 138.76 138.97 4,577,760 -3.15(-2.22%)
May 11, 2021 142.34 142.94 140.89 142.12 4,490,169 -1.73(-1.20%)
May 10, 2021 144.72 145.49 143.78 143.86 4,364,699 -0.49(-0.34%)
May 07, 2021 142.67 144.42 142.47 144.34 3,856,824 +1.50(+1.05%)
May 06, 2021 142.12 142.89 141.23 142.84 2,385,676 +0.72(+0.51%)
May 05, 2021 142.24 142.52 141.28 142.11 3,113,369 +0.30(+0.21%)
May 04, 2021 141.49 141.83 140.53 141.82 3,498,265 -0.16(-0.11%)
May 03, 2021 141.96 142.60 141.61 141.98 2,625,433 +0.84(+0.59%)
Apr 30, 2021 141.50 141.77 140.79 141.14 1,855,618 -1.03(-0.72%)
Apr 29, 2021 142.01 142.32 141.13 142.17 2,391,940 +0.92(+0.65%)
Apr 28, 2021 141.31 141.60 141.02 141.25 1,763,052 +0.04(+0.03%)
Apr 27, 2021 141.06 141.34 140.74 141.21 1,488,334 +0.15(+0.11%)
Apr 26, 2021 141.07 141.50 140.78 141.06 1,808,457 +0.24(+0.17%)
Apr 23, 2021 139.53 141.21 139.39 140.82 1,678,072 +1.50(+1.08%)
Apr 22, 2021 140.29 140.68 138.95 139.31 2,583,402 -0.88(-0.63%)
Apr 21, 2021 138.28 140.26 138.12 140.20 3,161,506 +1.83(+1.32%)
Apr 20, 2021 139.08 139.16 137.84 138.37 3,208,877 -1.04(-0.74%)
Apr 19, 2021 139.91 139.94 139.00 139.41 2,088,118 -0.66(-0.47%)
Apr 16, 2021 140.13 140.31 139.68 140.07 1,658,321 +0.62(+0.44%)
Apr 15, 2021 139.04 139.53 138.55 139.45 2,967,101 +1.09(+0.78%)
Apr 14, 2021 138.18 139.05 138.11 138.36 2,136,433 +0.22(+0.16%)
Apr 13, 2021 138.07 138.39 137.44 138.14 2,781,897 -0.24(-0.17%)
Apr 12, 2021 138.16 138.46 137.88 138.38 1,766,014 +0.24(+0.17%)
Apr 09, 2021 137.55 138.17 137.23 138.14 2,458,434 +0.79(+0.58%)
Apr 08, 2021 137.34 137.38 136.52 137.35 2,566,395 +0.26(+0.19%)
Apr 07, 2021 137.69 137.79 136.75 137.10 2,649,290 -0.51(-0.37%)
Apr 06, 2021 137.34 137.99 137.29 137.61 2,852,884 +0.18(+0.13%)
Apr 05, 2021 137.24 137.63 136.85 137.43 2,743,309 +1.24(+0.91%)
Apr 01, 2021 135.30 136.20 134.95 136.19 4,800,255 +1.35(+1.00%)
Mar 31, 2021 135.05 135.52 134.66 134.84 5,451,191 -0.04(-0.03%)
Mar 30, 2021 134.26 135.14 134.17 134.88 3,403,710 +0.26(+0.19%)
Mar 29, 2021 134.83 135.25 133.90 134.62 2,473,868 -0.70(-0.52%)
Mar 26, 2021 133.62 135.42 133.24 135.33 3,465,509 +2.48(+1.87%)
Mar 25, 2021 130.85 133.14 129.99 132.84 4,208,164 +1.58(+1.20%)
Mar 24, 2021 132.08 133.09 131.26 131.26 3,224,351 -0.17(-0.13%)
Mar 23, 2021 132.87 133.13 131.00 131.43 3,267,954 -1.92(-1.44%)
Mar 22, 2021 133.41 133.79 132.74 133.36 3,413,381 +0.18(+0.13%)
Mar 19, 2021 133.41 134.05 132.09 133.18 4,360,055 -0.25(-0.18%)
Mar 18, 2021 134.32 135.42 133.14 133.43 3,304,965 -1.32(-0.98%)
Mar 17, 2021 133.78 134.78 133.18 134.74 2,457,966 +0.69(+0.52%)
Mar 16, 2021 135.11 135.14 133.73 134.05 3,124,959 -1.25(-0.92%)
Mar 15, 2021 134.44 135.38 133.69 135.30 3,939,158 +1.14(+0.85%)
Mar 12, 2021 133.31 134.18 133.12 134.16 3,050,487 +1.01(+0.76%)
Mar 11, 2021 132.77 133.95 132.48 133.15 3,046,853 +0.89(+0.67%)
Mar 10, 2021 131.40 132.81 131.38 132.26 4,370,981 +1.35(+1.03%)
Mar 09, 2021 131.78 132.18 130.81 130.91 4,822,644 +0.19(+0.14%)
Mar 08, 2021 130.41 132.41 129.95 130.72 5,676,815 +0.85(+0.66%)
Mar 05, 2021 128.64 130.24 125.64 129.87 4,980,432 +2.90(+2.28%)
Mar 04, 2021 128.70 129.24 125.07 126.97 4,919,783 -1.75(-1.36%)
Mar 03, 2021 129.44 130.26 128.73 128.73 3,977,779 -0.66(-0.51%)
Mar 02, 2021 130.07 130.27 129.15 129.39 7,484,120 -0.64(-0.50%)
Mar 01, 2021 128.82 130.71 128.82 130.03 1,739,104 +2.88(+2.26%)
Feb 26, 2021 128.37 128.62 126.14 127.15 4,137,044 -0.87(-0.68%)
Feb 25, 2021 131.03 131.16 127.50 128.03 2,794,366 -3.05(-2.33%)
Feb 24, 2021 128.98 131.26 128.85 131.07 3,300,315 +2.04(+1.58%)
Feb 23, 2021 128.56 129.47 126.82 129.04 3,300,073 +0.34(+0.26%)
Feb 22, 2021 127.90 129.44 127.90 128.70 3,282,182 +0.22(+0.17%)
Feb 19, 2021 128.16 128.84 128.13 128.48 1,674,427 +0.97(+0.76%)
Feb 18, 2021 127.48 127.83 126.77 127.51 1,865,396 -0.72(-0.56%)
Feb 17, 2021 127.89 128.28 127.27 128.23 1,655,961 -0.07(-0.05%)
Feb 16, 2021 128.80 128.89 128.01 128.30 1,002,249 +0.09(+0.07%)
Feb 12, 2021 127.11 128.26 127.05 128.21 1,769,732 +0.77(+0.60%)
Feb 11, 2021 127.64 127.96 126.38 127.44 2,458,207 +0.04(+0.03%)
Feb 10, 2021 127.60 127.83 126.54 127.40 2,759,931 +0.39(+0.31%)
Feb 09, 2021 126.85 127.29 126.46 127.01 1,565,923 -0.05(-0.04%)
Feb 08, 2021 126.24 127.06 125.99 127.06 958,568 +1.47(+1.17%)
Feb 05, 2021 125.79 126.00 125.36 125.59 1,475,902 +0.65(+0.52%)
Feb 04, 2021 123.65 124.96 123.53 124.94 1,433,376 +1.57(+1.28%)
Feb 03, 2021 122.83 123.62 122.49 123.37 3,108,228 +0.32(+0.26%)
Feb 02, 2021 122.56 123.69 122.41 123.05 2,664,306 +1.60(+1.32%)
Feb 01, 2021 120.84 121.78 120.09 121.45 2,010,877 +1.59(+1.33%)
Jan 29, 2021 121.71 122.10 119.22 119.86 2,748,003 -2.17(-1.78%)
Jan 28, 2021 121.72 123.10 121.70 122.03 2,609,634 +1.07(+0.89%)
Jan 27, 2021 122.11 122.47 120.34 120.96 3,675,891 -2.85(-2.30%)
Jan 26, 2021 124.87 125.07 123.63 123.81 2,560,182 -0.62(-0.50%)
Jan 25, 2021 124.12 124.83 123.00 124.42 2,430,475 -0.11(-0.09%)
Jan 22, 2021 124.32 124.78 123.78 124.54 1,632,949 -0.53(-0.42%)
Jan 21, 2021 125.56 125.84 124.84 125.07 2,924,368 -0.64(-0.51%)
Jan 20, 2021 125.32 125.87 124.92 125.70 1,768,981 +0.78(+0.62%)
Jan 19, 2021 125.21 125.27 124.51 124.93 1,782,660 +0.60(+0.48%)
Jan 15, 2021 124.42 124.71 123.18 124.33 2,321,295 -0.94(-0.75%)
Jan 14, 2021 125.35 126.00 125.12 125.27 2,031,343 +0.42(+0.33%)
Jan 13, 2021 125.14 125.30 124.42 124.85 2,321,718 -0.41(-0.32%)
Jan 12, 2021 124.43 125.39 124.22 125.26 1,597,169 +0.98(+0.79%)
Jan 11, 2021 123.27 124.56 123.11 124.28 1,819,237 -0.14(-0.11%)
Jan 08, 2021 124.71 124.77 123.12 124.42 1,552,209 +0.22(+0.18%)
Jan 07, 2021 123.84 124.59 123.58 124.21 2,746,660 +1.22(+0.99%)
Jan 06, 2021 120.67 123.77 120.65 122.98 5,063,740 +2.87(+2.39%)
Jan 05, 2021 118.97 120.71 118.94 120.11 3,479,337 +1.01(+0.85%)
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.