Indicators

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

166.11 +0.27 (+0.16%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	143.92	144.59	143.45	143.45	2,823,608	-0.42(-0.29%)
Feb 27, 2023	144.92	145.47	143.53	143.87	2,417,938	+0.18(+0.12%)
Feb 24, 2023	143.22	144.00	142.54	143.69	3,594,772	-1.24(-0.86%)
Feb 23, 2023	145.28	145.61	143.41	144.94	2,690,579	+0.54(+0.37%)
Feb 22, 2023	144.67	145.32	143.83	144.40	3,802,485	-0.18(-0.12%)
Feb 21, 2023	146.49	146.58	144.35	144.57	2,644,599	-3.21(-2.17%)
Feb 17, 2023	147.47	147.90	146.59	147.78	1,710,630	-0.31(-0.21%)
Feb 16, 2023	148.04	149.46	147.69	148.10	2,272,638	-1.69(-1.13%)
Feb 15, 2023	148.34	149.81	148.05	149.79	1,933,926	+0.70(+0.47%)
Feb 14, 2023	148.99	150.16	147.78	149.09	3,471,293	-0.28(-0.19%)
Feb 13, 2023	147.89	149.39	147.61	149.37	2,080,974	+1.65(+1.12%)
Feb 10, 2023	146.87	147.85	146.59	147.72	2,381,034	+0.45(+0.31%)
Feb 09, 2023	149.78	150.06	146.84	147.27	2,227,366	-1.36(-0.92%)
Feb 08, 2023	149.31	149.85	148.34	148.63	2,858,394	-1.48(-0.98%)
Feb 07, 2023	148.38	150.54	147.53	150.10	4,361,117	+1.39(+0.93%)
Feb 06, 2023	148.80	149.18	148.22	148.71	1,915,185	-1.06(-0.71%)
Feb 03, 2023	150.08	150.97	149.35	149.77	4,778,810	-1.86(-1.23%)
Feb 02, 2023	151.03	152.37	150.40	151.63	4,627,525	+1.64(+1.10%)

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.