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

155.37 USD +3.69 (+2.43%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 155.92 156.91 151.57 151.68 6,193,439 -1.91(-1.24%)
Nov 30, 2021 156.57 156.75 153.54 153.59 4,221,750 -4.18(-2.65%)
Nov 29, 2021 158.28 158.67 156.68 157.77 2,656,981 +1.31(+0.84%)
Nov 26, 2021 157.24 157.57 155.78 156.46 3,644,302 -4.18(-2.60%)
Nov 24, 2021 159.82 160.78 159.68 160.64 1,595,249 +0.08(+0.05%)
Nov 23, 2021 160.07 160.77 159.36 160.56 2,112,102 +0.66(+0.41%)
Nov 22, 2021 160.25 161.29 159.86 159.90 2,230,344 +0.25(+0.16%)
Nov 19, 2021 160.37 160.45 159.53 159.65 1,595,050 -1.04(-0.65%)
Nov 18, 2021 161.63 160.80 160.57 160.69 1,280,390 -0.59(-0.37%)
Nov 17, 2021 161.97 162.06 160.90 161.28 1,608,626 -0.86(-0.53%)
Nov 16, 2021 162.01 162.80 161.85 162.14 1,687,203 +0.21(+0.13%)
Nov 15, 2021 162.17 162.23 161.61 161.93 1,194,151 +0.28(+0.17%)
Nov 12, 2021 161.30 161.85 160.85 161.65 1,188,538 +0.78(+0.48%)
Nov 11, 2021 160.77 161.02 160.45 160.87 1,083,098 +0.39(+0.24%)
Nov 10, 2021 161.10 160.48 2,132,384 -1.03(-0.64%)
Nov 09, 2021 161.54 161.87 160.85 161.51 1,152,261 -0.02(-0.01%)
Nov 08, 2021 162.00 162.26 161.20 161.53 1,344,721 +0.24(+0.15%)
Nov 05, 2021 161.30 162.14 160.73 161.29 2,047,577 +1.22(+0.76%)
Nov 04, 2021 160.53 160.98 159.51 160.07 2,505,255 -0.33(-0.21%)
Nov 03, 2021 158.99 160.56 158.97 160.40 2,341,951 +0.94(+0.59%)
Nov 02, 2021 159.36 159.62 158.82 159.46 1,759,288 +0.44(+0.28%)
Nov 01, 2021 158.28 159.10 158.11 159.02 2,186,435 +1.26(+0.80%)
Oct 29, 2021 157.69 158.24 157.23 157.76 1,324,388 -0.28(-0.18%)
Oct 28, 2021 156.80 158.06 156.75 158.04 1,758,487 +1.59(+1.02%)
Oct 27, 2021 158.51 158.56 156.42 156.45 2,475,167 -2.11(-1.33%)
Oct 26, 2021 159.29 158.51 158.56 2,502,694 -0.31(-0.20%)
Oct 25, 2021 158.85 159.35 158.27 158.87 2,595,017 +0.36(+0.23%)
Oct 22, 2021 158.25 159.04 157.80 158.51 1,547,668 +0.45(+0.28%)
Oct 21, 2021 157.64 158.08 157.14 158.06 1,870,632 +0.19(+0.12%)
Oct 20, 2021 156.65 158.01 156.63 157.87 1,919,817 +1.20(+0.77%)
Oct 19, 2021 156.40 156.74 155.89 156.67 1,576,296 +0.91(+0.58%)
Oct 18, 2021 155.06 156.09 154.69 155.76 1,658,221 +0.06(+0.04%)
Oct 15, 2021 156.09 156.57 155.63 155.70 2,032,693 +0.53(+0.34%)
Oct 14, 2021 153.83 155.18 153.67 155.17 1,646,751 +2.62(+1.72%)
Oct 13, 2021 152.33 152.99 151.05 152.55 2,283,504 +0.25(+0.16%)
Oct 12, 2021 152.43 153.16 151.93 152.30 1,523,981 +0.04(+0.03%)
Oct 11, 2021 153.21 154.12 152.23 152.26 1,408,309 -0.84(-0.55%)
Oct 08, 2021 153.67 153.92 152.98 153.10 1,861,033 -0.36(-0.23%)
Oct 07, 2021 153.22 154.49 153.22 153.46 2,243,763 +1.29(+0.85%)
Oct 06, 2021 150.66 152.18 149.64 152.17 2,847,132 +0.21(+0.14%)
Oct 05, 2021 151.44 152.91 150.90 151.96 2,497,621 +1.08(+0.72%)
Oct 04, 2021 151.57 152.51 150.22 150.88 4,596,420 -0.96(-0.63%)
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.