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

159.26 USD +0.25 (+0.16%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 91.19 91.43 90.36 91.40 3,096,100 +0.73(+0.81%)
Dec 28, 2018 91.18 91.87 90.21 90.67 2,436,600 -0.23(-0.25%)
Dec 27, 2018 88.91 90.90 87.66 90.90 2,794,666 +0.81(+0.90%)
Dec 26, 2018 86.61 90.09 85.76 90.09 2,744,420 +3.90(+4.52%)
Dec 24, 2018 87.96 88.16 86.16 86.19 1,472,700 -2.82(-3.17%)
Dec 21, 2018 90.89 92.13 88.82 89.01 2,648,400 -1.61(-1.78%)
Dec 20, 2018 91.68 92.26 89.67 90.62 2,758,569 -1.45(-1.57%)
Dec 19, 2018 93.54 95.02 91.58 92.07 2,041,309 -1.47(-1.57%)
Dec 18, 2018 94.29 94.77 92.97 93.54 2,954,079 -0.13(-0.14%)
Dec 17, 2018 95.42 95.73 93.16 93.67 1,721,053 -2.07(-2.16%)
Dec 14, 2018 96.25 96.88 95.49 95.74 982,600 -1.38(-1.42%)
Dec 13, 2018 97.84 98.07 96.80 97.12 655,591 -0.46(-0.47%)
Dec 12, 2018 98.29 98.72 97.56 97.58 670,510 +0.49(+0.50%)
Dec 11, 2018 98.32 98.65 96.61 97.09 711,912 -0.07(-0.07%)
Dec 10, 2018 97.34 97.53 95.38 97.16 1,664,985 -0.18(-0.18%)
Dec 07, 2018 99.36 99.98 96.97 97.34 1,373,100 -2.16(-2.17%)
Dec 06, 2018 98.41 99.50 96.87 99.50 2,091,161 -0.30(-0.30%)
Dec 04, 2018 102.73 102.88 99.60 99.80 1,194,400 -3.09(-3.00%)
Dec 03, 2018 103.04 103.34 102.11 102.89 1,289,587 +1.23(+1.21%)
Nov 30, 2018 101.19 101.88 101.03 101.66 689,600 +0.41(+0.40%)
Nov 29, 2018 101.26 101.82 100.74 101.25 528,744 -0.30(-0.30%)
Nov 28, 2018 100.06 101.55 99.50 101.55 818,157 +1.82(+1.82%)
Nov 27, 2018 99.31 99.76 99.14 99.73 596,003 +0.05(+0.05%)
Nov 26, 2018 99.23 99.70 98.97 99.68 609,992 +1.33(+1.35%)
Nov 23, 2018 98.00 98.83 97.98 98.35 151,100 -0.29(-0.29%)
Nov 21, 2018 98.64 98.64 98.64 0 +0.61(+0.62%)
Nov 20, 2018 98.68 99.03 97.76 98.03 1,284,982 -1.75(-1.75%)
Nov 19, 2018 100.95 101.18 99.41 99.78 947,610 -1.32(-1.31%)
Nov 16, 2018 100.45 101.45 100.35 101.10 856,200 +0.32(+0.32%)
Nov 15, 2018 99.39 100.96 98.78 100.78 1,253,758 +0.85(+0.85%)
Nov 14, 2018 101.14 101.48 99.33 99.93 935,226 -0.64(-0.64%)
Nov 13, 2018 100.90 101.65 100.25 100.57 830,945 -0.04(-0.04%)
Nov 12, 2018 101.99 102.00 100.46 100.61 746,409 -1.56(-1.53%)
Nov 09, 2018 102.58 102.65 101.53 102.17 519,700 -0.91(-0.88%)
Nov 08, 2018 102.92 103.36 102.67 103.08 634,693 -0.08(-0.08%)
Nov 07, 2018 102.32 103.24 101.85 103.16 941,234 +1.56(+1.54%)
Nov 06, 2018 100.89 101.63 100.89 101.60 624,909 +0.70(+0.69%)
Nov 05, 2018 100.36 101.11 100.08 100.90 834,143 +0.75(+0.75%)
Nov 02, 2018 101.20 101.31 99.34 100.15 2,029,000 -0.36(-0.36%)
Nov 01, 2018 99.32 100.63 99.20 100.51 4,104,028 +1.44(+1.45%)
Oct 31, 2018 99.36 100.07 99.04 99.07 3,480,325 +0.57(+0.58%)
Oct 30, 2018 96.76 98.60 96.73 98.50 2,558,469 +1.87(+1.94%)
Oct 29, 2018 97.86 98.54 95.40 96.63 2,543,187 +0.04(+0.04%)
Oct 26, 2018 96.93 97.75 95.50 96.59 2,564,400 -1.53(-1.56%)
Oct 25, 2018 97.35 98.76 97.01 98.12 3,390,491 +1.27(+1.31%)
Oct 24, 2018 99.43 99.76 96.72 96.85 1,818,095 -2.64(-2.65%)
Oct 23, 2018 98.76 100.01 97.81 99.49 1,527,932 -0.64(-0.64%)
Oct 22, 2018 100.99 101.15 100.06 100.13 602,993 -0.67(-0.66%)
Oct 19, 2018 101.19 101.95 100.59 100.80 713,800 -0.30(-0.30%)
Oct 18, 2018 102.03 102.40 100.59 101.10 895,583 -1.31(-1.28%)
Oct 17, 2018 102.55 102.69 101.46 102.41 801,485 -0.21(-0.20%)
Oct 16, 2018 101.17 102.75 100.93 102.62 906,010 +2.02(+2.01%)
Oct 15, 2018 100.50 101.44 100.47 100.60 1,018,543 -0.04(-0.04%)
Oct 12, 2018 101.12 101.19 99.50 100.64 1,857,900 +0.87(+0.87%)
Oct 11, 2018 101.73 102.20 99.34 99.77 2,233,605 -2.26(-2.22%)
Oct 10, 2018 104.82 105.18 101.96 102.03 1,317,644 -3.01(-2.87%)
Oct 09, 2018 105.38 105.63 105.00 105.04 607,850 -0.50(-0.47%)
Oct 08, 2018 105.19 105.68 104.86 105.54 486,245 +0.13(+0.12%)
Oct 05, 2018 105.92 106.28 104.91 105.41 1,082,000 -0.52(-0.49%)
Oct 04, 2018 106.47 106.50 105.39 105.93 964,285 -0.74(-0.69%)
Oct 03, 2018 107.01 107.13 106.52 106.67 637,208 +0.01(+0.01%)
Oct 02, 2018 106.75 107.03 106.49 106.66 522,622 -0.15(-0.14%)
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.