Skip to main content

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

176.21 -0.33 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 142.92 143.52 142.92 143.31 2,749,308 +0.31(+0.22%)
Jun 29, 2021 143.38 143.82 142.90 143.00 1,980,881 -0.11(-0.07%)
Jun 28, 2021 143.95 143.97 142.60 143.10 2,337,346 -0.60(-0.42%)
Jun 25, 2021 143.08 143.87 142.93 143.70 2,274,833 +1.00(+0.70%)
Jun 24, 2021 142.47 142.86 142.11 142.70 1,944,044 +0.93(+0.66%)
Jun 23, 2021 142.13 142.39 141.73 141.77 2,572,507 -0.24(-0.17%)
Jun 22, 2021 141.76 142.39 141.12 142.01 2,204,135 +0.29(+0.21%)
Jun 21, 2021 139.94 141.78 139.84 141.72 4,590,608 +2.68(+1.93%)
Jun 18, 2021 140.20 140.33 138.97 139.03 2,470,245 -2.44(-1.72%)
Jun 17, 2021 142.69 143.07 140.49 141.47 3,711,772 -1.40(-0.98%)
Jun 16, 2021 143.75 143.84 142.25 142.87 2,928,953 -0.98(-0.68%)
Jun 15, 2021 143.96 144.17 143.32 143.85 2,863,313 +0.02(+0.01%)
Jun 14, 2021 144.25 144.35 143.13 143.83 1,521,437 -0.45(-0.31%)
Jun 11, 2021 144.12 144.38 143.73 144.28 1,387,545 +0.38(+0.26%)
Jun 10, 2021 144.27 144.55 143.37 143.90 1,852,642 +0.27(+0.19%)
Jun 09, 2021 144.47 144.47 143.62 143.62 1,688,564 -0.65(-0.45%)
Jun 08, 2021 144.25 144.47 143.42 144.28 1,736,166 +0.18(+0.12%)
Jun 07, 2021 144.61 144.61 143.87 144.10 2,531,555 -0.26(-0.18%)
Jun 04, 2021 144.23 144.51 143.75 144.35 2,189,569 +0.71(+0.49%)
Jun 03, 2021 143.22 143.91 142.60 143.64 3,042,401 -0.21(-0.14%)
Jun 02, 2021 144.01 144.08 143.37 143.85 1,836,626 +0.10(+0.07%)
Jun 01, 2021 144.29 144.42 143.38 143.75 2,526,672 +0.47(+0.33%)
May 28, 2021 143.49 143.62 142.94 143.27 1,637,206 +0.27(+0.19%)
May 27, 2021 142.97 143.18 142.82 143.00 1,944,068 +0.70(+0.49%)
May 26, 2021 142.01 142.39 141.79 142.29 3,740,238 +0.48(+0.34%)
May 25, 2021 142.82 142.96 141.60 141.81 1,727,029 -0.60(-0.42%)
May 24, 2021 142.32 142.88 142.00 142.41 3,362,254 +0.81(+0.58%)
May 21, 2021 141.90 142.66 141.27 141.59 3,131,114 +0.19(+0.13%)
May 20, 2021 140.60 141.88 140.34 141.40 2,594,951 +1.06(+0.76%)
May 19, 2021 139.42 140.39 138.35 140.34 4,134,236 -0.73(-0.52%)
May 18, 2021 142.51 142.55 141.06 141.07 2,514,095 -1.26(-0.89%)
May 17, 2021 142.12 142.58 141.47 142.33 3,501,913 -0.15(-0.11%)
May 14, 2021 141.13 142.82 141.09 142.48 3,156,290 +2.20(+1.57%)
May 13, 2021 138.67 140.97 138.48 140.28 3,159,110 +1.87(+1.35%)
May 12, 2021 140.95 141.34 138.21 138.42 4,596,128 -3.14(-2.22%)
May 11, 2021 141.77 142.37 140.32 141.56 4,508,185 -1.73(-1.20%)
May 10, 2021 144.14 144.91 143.21 143.28 4,382,212 -0.48(-0.34%)
May 07, 2021 142.10 143.84 141.90 143.76 3,872,299 +1.50(+1.05%)
May 06, 2021 141.56 142.32 140.66 142.27 2,395,248 +0.72(+0.51%)
May 05, 2021 141.67 141.95 140.72 141.55 3,125,861 +0.29(+0.21%)
May 04, 2021 140.92 141.26 139.97 141.25 3,512,302 -0.16(-0.11%)
May 03, 2021 141.39 142.03 141.04 141.41 2,635,968 +0.83(+0.59%)
Apr 30, 2021 140.94 141.20 140.23 140.58 1,863,063 -1.02(-0.72%)
Apr 29, 2021 141.44 141.75 140.57 141.60 2,401,538 +0.92(+0.65%)
Apr 28, 2021 140.75 141.03 140.46 140.68 1,770,127 +0.04(+0.03%)
Apr 27, 2021 140.49 140.78 140.18 140.65 1,494,306 +0.15(+0.11%)
Apr 26, 2021 140.50 140.94 140.22 140.49 1,815,713 +0.24(+0.17%)
Apr 23, 2021 138.98 140.65 138.83 140.26 1,684,805 +1.50(+1.08%)
Apr 22, 2021 139.72 140.11 138.40 138.76 2,593,768 -0.88(-0.63%)
Apr 21, 2021 137.72 139.70 137.57 139.64 3,174,191 +1.82(+1.32%)
Apr 20, 2021 138.52 138.61 137.28 137.82 3,221,752 -1.03(-0.74%)
Apr 19, 2021 139.35 139.38 138.44 138.85 2,096,497 -0.65(-0.47%)
Apr 16, 2021 139.57 139.74 139.12 139.51 1,664,975 +0.62(+0.44%)
Apr 15, 2021 138.48 138.98 138.00 138.89 2,979,006 +1.08(+0.78%)
Apr 14, 2021 137.63 138.50 137.55 137.81 2,145,005 +0.22(+0.16%)
Apr 13, 2021 137.52 137.84 136.89 137.59 2,793,059 -0.24(-0.17%)
Apr 12, 2021 137.61 137.91 137.33 137.83 1,773,100 +0.24(+0.17%)
Apr 09, 2021 137.00 137.62 136.68 137.59 2,468,298 +0.79(+0.58%)
Apr 08, 2021 136.80 136.83 135.98 136.81 2,576,692 +0.26(+0.19%)
Apr 07, 2021 137.14 137.24 136.20 136.55 2,659,920 -0.51(-0.37%)
Apr 06, 2021 136.80 137.44 136.74 137.06 2,864,331 +0.18(+0.13%)
Apr 05, 2021 136.69 137.08 136.30 136.88 2,754,316 +1.23(+0.91%)
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.