Skip to main content

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

168.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 151.08 151.61 150.64 151.15 1,382,323 -0.27(-0.18%)
Oct 28, 2021 150.23 151.44 150.18 151.42 1,835,412 +1.52(+1.02%)
Oct 27, 2021 151.87 151.91 149.86 149.89 2,583,443 -2.02(-1.33%)
Oct 26, 2021 152.61 151.87 151.91 2,612,173 -0.30(-0.20%)
Oct 25, 2021 152.19 152.67 151.64 152.21 2,708,536 +0.34(+0.23%)
Oct 22, 2021 151.62 152.37 151.19 151.87 1,615,371 +0.43(+0.29%)
Oct 21, 2021 151.03 151.46 150.55 151.44 1,952,463 +0.18(+0.12%)
Oct 20, 2021 150.09 151.39 150.06 151.25 2,003,799 +1.15(+0.77%)
Oct 19, 2021 149.84 150.17 149.36 150.10 1,645,251 +0.87(+0.58%)
Oct 18, 2021 148.56 149.55 148.21 149.23 1,730,760 +0.06(+0.04%)
Oct 15, 2021 149.55 150.01 149.11 149.17 2,121,613 +0.51(+0.34%)
Oct 14, 2021 147.38 148.68 147.23 148.67 1,718,788 +2.51(+1.72%)
Oct 13, 2021 145.95 146.58 144.72 146.16 2,383,396 +0.24(+0.16%)
Oct 12, 2021 146.04 146.74 145.56 145.92 1,590,647 +0.04(+0.03%)
Oct 11, 2021 146.79 147.66 145.85 145.88 1,469,915 -0.80(-0.55%)
Oct 08, 2021 147.23 147.47 146.57 146.68 1,942,444 -0.34(-0.23%)
Oct 07, 2021 146.80 148.01 146.80 147.03 2,341,917 +1.24(+0.85%)
Oct 06, 2021 144.35 145.80 143.37 145.79 2,971,680 +0.20(+0.14%)
Oct 05, 2021 145.09 146.50 144.57 145.59 2,606,880 +1.03(+0.72%)
Oct 04, 2021 145.22 146.12 143.92 144.56 4,797,491 -0.92(-0.63%)
Oct 01, 2021 144.27 146.23 143.15 145.48 3,498,210 +1.94(+1.35%)
Sep 30, 2021 146.36 146.36 143.52 143.54 4,620,369 -2.41(-1.65%)
Sep 29, 2021 146.11 146.67 145.64 145.95 2,748,703 +0.32(+0.22%)
Sep 28, 2021 147.42 147.53 145.43 145.63 5,070,434 -2.21(-1.50%)
Sep 27, 2021 147.64 148.64 147.57 147.84 3,381,052 +0.49(+0.33%)
Sep 24, 2021 146.67 147.69 146.65 147.35 2,550,908 +0.25(+0.17%)
Sep 23, 2021 145.75 147.93 145.70 147.10 3,359,225 +2.13(+1.47%)
Sep 22, 2021 144.35 145.92 144.25 144.98 3,464,196 +1.61(+1.12%)
Sep 21, 2021 144.72 144.97 143.18 143.37 2,559,946 -0.52(-0.36%)
Sep 20, 2021 143.86 144.41 142.18 143.89 4,310,805 -2.21(-1.51%)
Sep 17, 2021 147.05 147.42 146.00 146.09 3,269,364 -1.31(-0.89%)
Sep 16, 2021 147.61 147.96 146.63 147.40 2,261,760 -0.28(-0.19%)
Sep 15, 2021 146.41 147.90 146.10 147.68 2,950,812 +1.30(+0.89%)
Sep 14, 2021 147.88 147.97 146.07 146.38 2,248,413 -1.05(-0.71%)
Sep 13, 2021 148.11 148.28 146.69 147.43 2,299,060 +0.41(+0.28%)
Sep 10, 2021 148.72 148.81 146.98 147.02 2,081,913 -0.97(-0.66%)
Sep 09, 2021 148.30 149.15 147.94 147.99 1,533,960 -0.42(-0.28%)
Sep 08, 2021 148.27 148.82 147.80 148.41 1,506,981 -0.10(-0.06%)
Sep 07, 2021 149.50 149.74 148.37 148.51 1,703,419 -1.25(-0.83%)
Sep 03, 2021 149.95 150.08 149.60 149.76 1,172,115 -0.49(-0.32%)
Sep 02, 2021 149.80 150.31 149.72 150.25 1,384,493 +1.01(+0.68%)
Sep 01, 2021 149.58 149.58 148.70 149.23 1,361,972 +0.03(+0.02%)
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%)
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.