Indicators

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

165.84 +1.38 (+0.84%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	94.26	96.05	93.11	95.91	6,275,525	-1.03(-1.06%)
Feb 27, 2020	99.30	100.92	96.94	96.94	2,163,783	-4.22(-4.17%)
Feb 26, 2020	102.67	103.58	101.09	101.16	1,541,449	-0.97(-0.95%)
Feb 25, 2020	106.11	106.11	101.88	102.13	1,939,193	-3.55(-3.36%)
Feb 24, 2020	106.05	106.50	105.22	105.68	1,292,175	-3.30(-3.03%)
Feb 21, 2020	109.43	109.52	108.75	108.98	400,783	-1.00(-0.91%)
Feb 20, 2020	109.81	110.29	108.96	109.98	377,194	-0.03(-0.03%)
Feb 19, 2020	109.94	110.23	109.87	110.01	375,907	+0.39(+0.36%)
Feb 18, 2020	109.73	109.85	109.12	109.62	472,675	-0.33(-0.30%)
Feb 14, 2020	109.98	110.04	109.56	109.95	590,440	+0.02(+0.02%)
Feb 13, 2020	109.57	110.10	109.35	109.93	330,588	-0.10(-0.09%)
Feb 12, 2020	109.80	110.14	109.78	110.04	486,029	+0.75(+0.69%)
Feb 11, 2020	109.12	109.64	109.07	109.29	356,317	+0.65(+0.60%)
Feb 10, 2020	107.90	108.64	107.83	108.64	392,845	+0.47(+0.44%)
Feb 07, 2020	108.62	108.62	108.01	108.16	449,762	-0.88(-0.81%)
Feb 06, 2020	109.42	109.51	108.95	109.05	484,570	-0.03(-0.02%)
Feb 05, 2020	108.48	109.15	108.37	109.07	415,153	+1.57(+1.46%)
Feb 04, 2020	107.26	107.89	107.24	107.51	465,152	+1.56(+1.47%)

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.