Skip to main content

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

169.29 +0.51 (+0.31%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 94.27 96.15 94.05 95.65 1,035,038 +1.28(+1.35%)
Jun 29, 2020 93.21 94.46 92.52 94.37 849,663 +1.84(+1.99%)
Jun 26, 2020 94.08 94.24 92.17 92.53 1,678,438 -1.92(-2.03%)
Jun 25, 2020 93.05 94.55 92.46 94.44 1,187,761 +0.96(+1.03%)
Jun 24, 2020 95.73 95.73 92.81 93.48 1,788,879 -3.20(-3.31%)
Jun 23, 2020 97.58 97.74 96.63 96.68 850,208 +0.11(+0.12%)
Jun 22, 2020 96.05 96.84 95.29 96.57 2,247,148 +0.11(+0.11%)
Jun 19, 2020 98.99 99.04 95.93 96.46 1,639,029 -1.01(-1.04%)
Jun 18, 2020 96.61 98.06 96.43 97.47 783,368 -0.07(-0.07%)
Jun 17, 2020 98.84 98.84 97.34 97.54 1,083,093 -1.10(-1.12%)
Jun 16, 2020 100.16 100.42 96.91 98.64 1,536,576 +2.01(+2.08%)
Jun 15, 2020 93.06 97.11 92.30 96.63 1,859,312 +1.06(+1.11%)
Jun 12, 2020 96.73 97.27 93.37 95.57 3,516,510 +1.87(+2.00%)
Jun 11, 2020 96.51 97.38 93.35 93.70 2,704,698 -6.96(-6.92%)
Jun 10, 2020 102.97 102.97 100.56 100.66 2,281,480 -2.55(-2.47%)
Jun 09, 2020 104.36 104.36 102.65 103.21 4,458,150 -2.65(-2.50%)
Jun 08, 2020 104.75 105.93 104.32 105.86 2,076,854 +2.48(+2.40%)
Jun 05, 2020 103.47 104.69 102.90 103.38 6,237,223 +3.68(+3.69%)
Jun 04, 2020 98.75 99.97 98.34 99.70 2,430,513 +0.51(+0.51%)
Jun 03, 2020 97.44 99.53 97.44 99.19 5,028,204 +2.61(+2.70%)
Jun 02, 2020 95.97 96.58 95.55 96.58 1,540,912 +1.21(+1.27%)
Jun 01, 2020 94.11 95.69 94.00 95.37 1,463,477 +1.10(+1.17%)
May 29, 2020 93.84 94.57 92.78 94.27 1,602,599 -0.14(-0.15%)
May 28, 2020 96.21 96.21 94.17 94.41 1,475,700 -0.95(-1.00%)
May 27, 2020 95.01 95.41 93.08 95.36 2,719,228 +2.30(+2.47%)
May 26, 2020 92.71 93.76 92.71 93.06 1,750,363 +2.92(+3.24%)
May 22, 2020 90.08 90.22 89.24 90.14 1,012,882 +0.07(+0.08%)
May 21, 2020 90.31 90.89 89.53 90.07 708,045 -0.40(-0.44%)
May 20, 2020 90.11 90.96 90.05 90.47 987,982 +1.62(+1.82%)
May 19, 2020 89.79 90.37 88.79 88.85 1,655,162 -1.24(-1.38%)
May 18, 2020 88.32 90.59 88.29 90.09 2,035,387 +4.67(+5.47%)
May 15, 2020 84.45 85.74 83.92 85.42 1,082,537 +0.16(+0.19%)
May 14, 2020 82.80 85.29 81.44 85.26 3,451,901 +1.30(+1.55%)
May 13, 2020 86.12 86.13 83.21 83.96 3,140,255 -2.54(-2.93%)
May 12, 2020 89.15 89.43 86.50 86.50 2,569,109 -2.32(-2.61%)
May 11, 2020 88.91 89.53 88.08 88.82 1,463,606 -1.07(-1.19%)
May 08, 2020 88.83 90.04 88.51 89.89 1,552,708 +2.40(+2.74%)
May 07, 2020 87.18 88.64 87.18 87.49 1,869,013 +1.54(+1.80%)
May 06, 2020 87.72 88.03 85.91 85.95 1,372,432 -1.25(-1.44%)
May 05, 2020 87.96 88.72 87.04 87.20 1,301,652 +0.39(+0.45%)
May 04, 2020 85.70 86.92 85.02 86.81 2,474,574 +0.07(+0.08%)
May 01, 2020 88.06 88.24 86.28 86.74 1,418,420 -3.25(-3.61%)
Apr 30, 2020 91.20 91.20 89.58 89.99 2,272,235 -2.38(-2.57%)
Apr 29, 2020 91.37 92.81 91.10 92.37 2,059,827 +3.10(+3.47%)
Apr 28, 2020 89.60 90.56 88.47 89.27 2,624,401 +1.22(+1.38%)
Apr 27, 2020 86.17 88.38 86.10 88.05 1,669,733 +2.46(+2.88%)
Apr 24, 2020 84.95 85.94 84.22 85.59 1,174,306 +1.21(+1.43%)
Apr 23, 2020 84.68 85.93 84.34 84.38 966,763 +0.07(+0.09%)
Apr 22, 2020 84.30 84.90 83.63 84.31 1,257,536 +1.55(+1.88%)
Apr 21, 2020 83.33 84.28 82.47 82.76 1,227,300 -2.49(-2.92%)
Apr 20, 2020 85.55 86.77 84.98 85.25 1,160,746 -1.79(-2.05%)
Apr 17, 2020 86.20 87.24 85.60 87.03 1,052,624 +3.14(+3.74%)
Apr 16, 2020 84.12 84.30 82.88 83.90 1,745,410 +0.00(+0.00%)
Apr 15, 2020 84.37 84.44 83.20 83.90 1,285,518 -2.80(-3.23%)
Apr 14, 2020 86.13 87.08 85.64 86.70 1,602,329 +2.24(+2.65%)
Apr 13, 2020 85.98 86.04 83.41 84.46 2,373,188 -1.86(-2.16%)
Apr 09, 2020 85.67 87.58 85.30 86.32 2,316,243 +1.95(+2.31%)
Apr 08, 2020 81.88 84.79 81.27 84.37 1,694,346 +3.35(+4.14%)
Apr 07, 2020 83.22 84.06 80.93 81.02 1,671,033 +0.65(+0.80%)
Apr 06, 2020 77.53 80.88 77.53 80.38 2,378,875 +5.65(+7.57%)
Apr 03, 2020 75.59 76.46 73.95 74.72 1,281,246 -1.23(-1.61%)
Apr 02, 2020 74.26 77.12 74.15 75.95 1,487,006 +1.18(+1.58%)
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.