Indicators

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

161.50 +0.85 (+0.53%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	144.06	144.19	143.51	143.85	1,630,663	+0.28(+0.19%)
May 27, 2021	143.54	143.75	143.40	143.57	1,936,298	+0.70(+0.49%)
May 26, 2021	142.58	142.96	142.36	142.87	3,725,291	+0.49(+0.34%)
May 25, 2021	143.39	143.53	142.17	142.38	1,720,127	-0.60(-0.42%)
May 24, 2021	142.89	143.46	142.57	142.98	3,348,817	+0.82(+0.58%)
May 21, 2021	142.47	143.23	141.84	142.16	3,118,600	+0.19(+0.13%)
May 20, 2021	141.16	142.45	140.91	141.97	2,584,581	+1.07(+0.76%)
May 19, 2021	139.98	140.95	138.91	140.91	4,117,714	-0.73(-0.52%)
May 18, 2021	143.09	143.12	141.63	141.64	2,504,048	-1.27(-0.89%)
May 17, 2021	142.69	143.15	142.04	142.90	3,487,918	-0.15(-0.11%)
May 14, 2021	141.69	143.39	141.65	143.06	3,143,676	+2.21(+1.57%)
May 13, 2021	139.23	141.53	139.04	140.85	3,146,485	+1.88(+1.35%)
May 12, 2021	141.51	141.90	138.76	138.97	4,577,760	-3.15(-2.22%)
May 11, 2021	142.34	142.94	140.89	142.12	4,490,169	-1.73(-1.20%)
May 10, 2021	144.72	145.49	143.78	143.86	4,364,699	-0.49(-0.34%)
May 07, 2021	142.67	144.42	142.47	144.34	3,856,824	+1.50(+1.05%)
May 06, 2021	142.12	142.89	141.23	142.84	2,385,676	+0.72(+0.51%)
May 05, 2021	142.24	142.52	141.28	142.11	3,113,369	+0.30(+0.21%)
May 04, 2021	141.49	141.83	140.53	141.82	3,498,265	-0.16(-0.11%)

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.