Skip to main content

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

176.21 -0.33 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 145.52 146.34 141.45 141.70 4,274,613 -4.44(-3.04%)
Apr 28, 2022 144.87 146.76 142.93 146.14 4,168,655 +2.50(+1.74%)
Apr 27, 2022 143.70 145.14 142.78 143.64 3,734,449 +0.27(+0.19%)
Apr 26, 2022 146.02 146.28 143.32 143.38 3,119,975 -3.52(-2.39%)
Apr 25, 2022 145.59 147.07 143.59 146.89 3,596,756 +0.44(+0.30%)
Apr 22, 2022 149.99 150.07 146.34 146.45 4,030,084 -4.10(-2.73%)
Apr 21, 2022 154.00 154.22 150.25 150.55 2,728,602 -2.21(-1.45%)
Apr 20, 2022 152.44 153.54 152.22 152.76 2,661,041 +0.97(+0.64%)
Apr 19, 2022 149.25 152.04 149.25 151.79 2,355,830 +2.64(+1.77%)
Apr 18, 2022 149.15 149.96 148.48 149.15 2,000,628 -0.32(-0.21%)
Apr 14, 2022 150.69 151.40 149.42 149.47 1,806,014 -1.03(-0.68%)
Apr 13, 2022 148.95 150.68 148.95 150.50 2,036,407 +1.68(+1.13%)
Apr 12, 2022 149.85 151.14 148.33 148.81 2,601,793 -0.50(-0.33%)
Apr 11, 2022 150.03 150.91 149.14 149.31 1,616,555 -1.46(-0.97%)
Apr 08, 2022 150.40 151.66 149.91 150.78 2,429,466 +0.32(+0.21%)
Apr 07, 2022 149.83 151.07 148.76 150.46 1,365,545 +0.46(+0.31%)
Apr 06, 2022 149.72 150.47 148.90 150.00 2,081,536 -0.76(-0.50%)
Apr 05, 2022 152.04 152.88 150.35 150.76 1,737,315 -1.62(-1.07%)
Apr 04, 2022 152.14 152.50 151.35 152.38 1,887,991 +0.33(+0.22%)
Apr 01, 2022 152.25 152.37 150.81 152.05 2,259,670 +0.49(+0.32%)
Mar 31, 2022 153.45 153.96 151.49 151.56 2,342,794 -2.09(-1.36%)
Mar 30, 2022 154.43 154.74 152.92 153.66 2,136,380 -1.18(-0.76%)
Mar 29, 2022 153.63 154.95 153.35 154.84 1,980,316 +2.53(+1.66%)
Mar 28, 2022 151.62 152.31 150.62 152.31 2,022,077 +0.45(+0.30%)
Mar 25, 2022 151.21 151.93 150.49 151.86 1,028,251 +1.03(+0.68%)
Mar 24, 2022 149.64 150.85 149.13 150.83 991,796 +1.74(+1.17%)
Mar 23, 2022 150.59 150.80 149.06 149.09 1,875,815 -2.16(-1.43%)
Mar 22, 2022 150.66 151.56 150.61 151.26 2,091,780 +1.26(+0.84%)
Mar 21, 2022 150.28 151.12 149.02 150.00 2,631,907 -0.42(-0.28%)
Mar 18, 2022 148.94 150.58 148.64 150.42 2,601,414 +0.96(+0.64%)
Mar 17, 2022 146.99 149.46 146.85 149.46 3,223,564 +1.86(+1.26%)
Mar 16, 2022 145.92 147.61 144.40 147.60 4,451,776 +2.74(+1.89%)
Mar 15, 2022 143.19 145.09 142.97 144.87 3,475,387 +2.30(+1.61%)
Mar 14, 2022 143.72 144.57 141.99 142.57 2,877,045 -0.53(-0.37%)
Mar 11, 2022 145.42 145.86 142.99 143.09 2,185,297 -1.52(-1.05%)
Mar 10, 2022 143.24 144.88 142.98 144.62 2,804,501 -0.28(-0.19%)
Mar 09, 2022 144.43 145.73 144.03 144.89 4,305,093 +3.00(+2.12%)
Mar 08, 2022 143.21 145.25 141.87 141.89 5,908,619 -1.02(-0.72%)
Mar 07, 2022 146.56 146.76 142.81 142.91 4,667,672 -4.07(-2.77%)
Mar 04, 2022 146.46 147.08 145.25 146.98 4,249,125 -0.89(-0.60%)
Mar 03, 2022 148.87 149.17 146.82 147.87 4,783,147 -0.31(-0.21%)
Mar 02, 2022 145.94 148.78 145.91 148.18 5,863,869 +3.09(+2.13%)
Mar 01, 2022 146.98 147.84 144.15 145.09 7,641,985 -2.54(-1.72%)
Feb 28, 2022 146.33 148.30 145.85 147.62 6,449,648 -0.87(-0.59%)
Feb 25, 2022 144.97 148.51 145.78 148.49 6,722,227 +3.88(+2.69%)
Feb 24, 2022 140.24 144.77 139.84 144.61 8,391,232 +1.37(+0.96%)
Feb 23, 2022 146.44 146.84 143.07 143.24 4,989,196 -2.25(-1.55%)
Feb 22, 2022 146.71 147.37 144.48 145.49 4,737,509 -1.46(-1.00%)
Feb 18, 2022 146.95 0 -0.56(-0.38%)
Feb 17, 2022 149.07 149.30 147.26 147.51 3,189,442 -2.70(-1.80%)
Feb 16, 2022 149.10 150.63 148.78 150.21 4,166,581 +0.50(+0.33%)
Feb 15, 2022 148.72 149.83 148.56 149.71 3,084,283 +2.25(+1.53%)
Feb 14, 2022 148.70 149.06 146.49 147.46 4,421,964 -1.19(-0.80%)
Feb 11, 2022 150.71 151.71 148.09 148.65 4,414,557 -1.99(-1.32%)
Feb 10, 2022 151.21 153.56 149.94 150.64 5,162,365 -2.41(-1.58%)
Feb 09, 2022 151.94 153.19 151.77 153.05 4,148,018 +2.55(+1.69%)
Feb 08, 2022 149.26 150.79 148.75 150.50 3,645,505 +1.37(+0.92%)
Feb 07, 2022 149.22 150.26 148.83 149.13 3,010,258 +0.09(+0.06%)
Feb 04, 2022 148.57 150.19 147.53 149.04 5,599,587 -0.13(-0.09%)
Feb 03, 2022 150.13 150.85 148.97 149.17 5,531,413 -1.91(-1.27%)
Feb 02, 2022 150.23 151.37 149.55 151.09 5,197,649 +0.98(+0.65%)
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.