Skip to main content

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

169.35 +0.57 (+0.34%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.