Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

159.81 +0.60 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 143.50 144.10 143.50 143.89 2,738,313 +0.31(+0.22%)
Jun 29, 2021 143.95 144.40 143.48 143.57 1,972,959 -0.10(-0.07%)
Jun 28, 2021 144.53 144.55 143.17 143.68 2,327,999 -0.60(-0.42%)
Jun 25, 2021 143.66 144.45 143.50 144.28 2,265,736 +1.00(+0.70%)
Jun 24, 2021 143.05 143.43 142.68 143.28 1,936,270 +0.94(+0.66%)
Jun 23, 2021 142.70 142.96 142.30 142.34 2,562,219 -0.24(-0.17%)
Jun 22, 2021 142.33 142.97 141.68 142.58 2,195,321 +0.30(+0.21%)
Jun 21, 2021 140.50 142.35 140.40 142.28 4,572,250 +2.69(+1.93%)
Jun 18, 2021 140.76 140.89 139.53 139.59 2,460,373 -2.45(-1.72%)
Jun 17, 2021 143.26 143.65 141.06 142.04 3,696,938 -1.41(-0.98%)
Jun 16, 2021 144.32 144.42 142.82 143.45 2,917,248 -0.98(-0.68%)
Jun 15, 2021 144.54 144.75 143.89 144.43 2,851,870 +0.02(+0.01%)
Jun 14, 2021 144.83 144.93 143.71 144.41 1,515,357 -0.45(-0.31%)
Jun 11, 2021 144.70 144.96 144.30 144.85 1,382,000 +0.38(+0.26%)
Jun 10, 2021 144.84 145.13 143.94 144.47 1,845,238 +0.28(+0.19%)
Jun 09, 2021 145.04 145.04 144.20 144.20 1,681,816 -0.66(-0.45%)
Jun 08, 2021 144.83 145.04 144.00 144.85 1,729,227 +0.18(+0.13%)
Jun 07, 2021 145.19 145.19 144.45 144.67 2,521,438 -0.26(-0.18%)
Jun 04, 2021 144.81 145.09 144.32 144.93 2,180,818 +0.71(+0.50%)
Jun 03, 2021 143.80 144.48 143.17 144.22 3,030,242 -0.21(-0.15%)
Jun 02, 2021 144.59 144.66 143.94 144.43 1,829,287 +0.10(+0.07%)
Jun 01, 2021 144.86 145.00 143.95 144.32 2,516,575 +0.48(+0.33%)
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%)
May 03, 2021 141.96 142.60 141.61 141.98 2,625,433 +0.84(+0.59%)
Apr 30, 2021 141.50 141.77 140.79 141.14 1,855,618 -1.03(-0.72%)
Apr 29, 2021 142.01 142.32 141.13 142.17 2,391,940 +0.92(+0.65%)
Apr 28, 2021 141.31 141.60 141.02 141.25 1,763,052 +0.04(+0.03%)
Apr 27, 2021 141.06 141.34 140.74 141.21 1,488,334 +0.15(+0.11%)
Apr 26, 2021 141.07 141.50 140.78 141.06 1,808,457 +0.24(+0.17%)
Apr 23, 2021 139.53 141.21 139.39 140.82 1,678,072 +1.50(+1.08%)
Apr 22, 2021 140.29 140.68 138.95 139.31 2,583,402 -0.88(-0.63%)
Apr 21, 2021 138.28 140.26 138.12 140.20 3,161,506 +1.83(+1.32%)
Apr 20, 2021 139.08 139.16 137.84 138.37 3,208,877 -1.04(-0.74%)
Apr 19, 2021 139.91 139.94 139.00 139.41 2,088,118 -0.66(-0.47%)
Apr 16, 2021 140.13 140.31 139.68 140.07 1,658,321 +0.62(+0.44%)
Apr 15, 2021 139.04 139.53 138.55 139.45 2,967,101 +1.09(+0.78%)
Apr 14, 2021 138.18 139.05 138.11 138.36 2,136,433 +0.22(+0.16%)
Apr 13, 2021 138.07 138.39 137.44 138.14 2,781,897 -0.24(-0.17%)
Apr 12, 2021 138.16 138.46 137.88 138.38 1,766,014 +0.24(+0.17%)
Apr 09, 2021 137.55 138.17 137.23 138.14 2,458,434 +0.79(+0.58%)
Apr 08, 2021 137.34 137.38 136.52 137.35 2,566,395 +0.26(+0.19%)
Apr 07, 2021 137.69 137.79 136.75 137.10 2,649,290 -0.51(-0.37%)
Apr 06, 2021 137.34 137.99 137.29 137.61 2,852,884 +0.18(+0.13%)
Apr 05, 2021 137.24 137.63 136.85 137.43 2,743,309 +1.24(+0.91%)
Apr 01, 2021 135.30 136.20 134.95 136.19 4,800,255 +1.35(+1.00%)
Mar 31, 2021 135.05 135.52 134.66 134.84 5,451,191 -0.04(-0.03%)
Mar 30, 2021 134.26 135.14 134.17 134.88 3,403,710 +0.26(+0.19%)
Mar 29, 2021 134.83 135.25 133.90 134.62 2,473,868 -0.70(-0.52%)
Mar 26, 2021 133.62 135.42 133.24 135.33 3,465,509 +2.48(+1.87%)
Mar 25, 2021 130.85 133.14 129.99 132.84 4,208,164 +1.58(+1.20%)
Mar 24, 2021 132.08 133.09 131.26 131.26 3,224,351 -0.17(-0.13%)
Mar 23, 2021 132.87 133.13 131.00 131.43 3,267,954 -1.92(-1.44%)
Mar 22, 2021 133.41 133.79 132.74 133.36 3,413,381 +0.18(+0.13%)
Mar 19, 2021 133.41 134.05 132.09 133.18 4,360,055 -0.25(-0.18%)
Mar 18, 2021 134.32 135.42 133.14 133.43 3,304,965 -1.32(-0.98%)
Mar 17, 2021 133.78 134.78 133.18 134.74 2,457,966 +0.69(+0.52%)
Mar 16, 2021 135.11 135.14 133.73 134.05 3,124,959 -1.25(-0.92%)
Mar 15, 2021 134.44 135.38 133.69 135.30 3,939,158 +1.14(+0.85%)
Mar 12, 2021 133.31 134.18 133.12 134.16 3,050,487 +1.01(+0.76%)
Mar 11, 2021 132.77 133.95 132.48 133.15 3,046,853 +0.89(+0.67%)
Mar 10, 2021 131.40 132.81 131.38 132.26 4,370,981 +1.35(+1.03%)
Mar 09, 2021 131.78 132.18 130.81 130.91 4,822,644 +0.19(+0.14%)
Mar 08, 2021 130.41 132.41 129.95 130.72 5,676,815 +0.85(+0.66%)
Mar 05, 2021 128.64 130.24 125.64 129.87 4,980,432 +2.90(+2.28%)
Mar 04, 2021 128.70 129.24 125.07 126.97 4,919,783 -1.75(-1.36%)
Mar 03, 2021 129.44 130.26 128.73 128.73 3,977,779 -0.66(-0.51%)
Mar 02, 2021 130.07 130.27 129.15 129.39 7,484,120 -0.64(-0.50%)
Mar 01, 2021 128.82 130.71 128.82 130.03 1,739,104 +2.88(+2.26%)
Feb 26, 2021 128.37 128.62 126.14 127.15 4,137,044 -0.87(-0.68%)
Feb 25, 2021 131.03 131.16 127.50 128.03 2,794,366 -3.05(-2.33%)
Feb 24, 2021 128.98 131.26 128.85 131.07 3,300,315 +2.04(+1.58%)
Feb 23, 2021 128.56 129.47 126.82 129.04 3,300,073 +0.34(+0.26%)
Feb 22, 2021 127.90 129.44 127.90 128.70 3,282,182 +0.22(+0.17%)
Feb 19, 2021 128.16 128.84 128.13 128.48 1,674,427 +0.97(+0.76%)
Feb 18, 2021 127.48 127.83 126.77 127.51 1,865,396 -0.72(-0.56%)
Feb 17, 2021 127.89 128.28 127.27 128.23 1,655,961 -0.07(-0.05%)
Feb 16, 2021 128.80 128.89 128.01 128.30 1,002,249 +0.09(+0.07%)
Feb 12, 2021 127.11 128.26 127.05 128.21 1,769,732 +0.77(+0.60%)
Feb 11, 2021 127.64 127.96 126.38 127.44 2,458,207 +0.04(+0.03%)
Feb 10, 2021 127.60 127.83 126.54 127.40 2,759,931 +0.39(+0.31%)
Feb 09, 2021 126.85 127.29 126.46 127.01 1,565,923 -0.05(-0.04%)
Feb 08, 2021 126.24 127.06 125.99 127.06 958,568 +1.47(+1.17%)
Feb 05, 2021 125.79 126.00 125.36 125.59 1,475,902 +0.65(+0.52%)
Feb 04, 2021 123.65 124.96 123.53 124.94 1,433,376 +1.57(+1.28%)
Feb 03, 2021 122.83 123.62 122.49 123.37 3,108,228 +0.32(+0.26%)
Feb 02, 2021 122.56 123.69 122.41 123.05 2,664,306 +1.60(+1.32%)
Feb 01, 2021 120.84 121.78 120.09 121.45 2,010,877 +1.59(+1.33%)
Jan 29, 2021 121.71 122.10 119.22 119.86 2,748,003 -2.17(-1.78%)
Jan 28, 2021 121.72 123.10 121.70 122.03 2,609,634 +1.07(+0.89%)
Jan 27, 2021 122.11 122.47 120.34 120.96 3,675,891 -2.85(-2.30%)
Jan 26, 2021 124.87 125.07 123.63 123.81 2,560,182 -0.62(-0.50%)
Jan 25, 2021 124.12 124.83 123.00 124.42 2,430,475 -0.11(-0.09%)
Jan 22, 2021 124.32 124.78 123.78 124.54 1,632,949 -0.53(-0.42%)
Jan 21, 2021 125.56 125.84 124.84 125.07 2,924,368 -0.64(-0.51%)
Jan 20, 2021 125.32 125.87 124.92 125.70 1,768,981 +0.78(+0.62%)
Jan 19, 2021 125.21 125.27 124.51 124.93 1,782,660 +0.60(+0.48%)
Jan 15, 2021 124.42 124.71 123.18 124.33 2,321,295 -0.94(-0.75%)
Jan 14, 2021 125.35 126.00 125.12 125.27 2,031,343 +0.42(+0.33%)
Jan 13, 2021 125.14 125.30 124.42 124.85 2,321,718 -0.41(-0.32%)
Jan 12, 2021 124.43 125.39 124.22 125.26 1,597,169 +0.98(+0.79%)
Jan 11, 2021 123.27 124.56 123.11 124.28 1,819,237 -0.14(-0.11%)
Jan 08, 2021 124.71 124.77 123.12 124.42 1,552,209 +0.22(+0.18%)
Jan 07, 2021 123.84 124.59 123.58 124.21 2,746,660 +1.22(+0.99%)
Jan 06, 2021 120.67 123.77 120.65 122.98 5,063,740 +2.87(+2.39%)
Jan 05, 2021 118.97 120.71 118.94 120.11 3,479,337 +1.01(+0.85%)
Jan 04, 2021 121.24 121.49 118.08 119.10 3,824,772 -1.74(-1.44%)
Dec 31, 2020 120.84 120.84 120.84 878,781 +0.77(+0.64%)
Dec 30, 2020 119.41 120.34 119.41 120.08 878,781 +0.85(+0.72%)
Dec 29, 2020 120.27 120.44 118.85 119.22 2,096,780 -0.60(-0.50%)
Dec 28, 2020 120.35 120.56 119.69 119.82 1,343,338 +0.36(+0.30%)
Dec 24, 2020 119.37 119.53 118.86 119.46 935,104 +0.23(+0.19%)
Dec 23, 2020 119.00 119.80 118.95 119.23 4,084,878 +0.69(+0.58%)
Dec 22, 2020 119.06 119.08 118.35 118.54 1,242,691 -0.45(-0.38%)
Dec 21, 2020 118.04 119.31 117.03 119.00 2,264,288 -0.95(-0.80%)
Dec 18, 2020 120.42 120.49 119.11 119.95 4,648,633 -0.28(-0.24%)
Dec 17, 2020 120.11 120.28 119.63 120.23 2,425,575 +0.68(+0.57%)
Dec 16, 2020 120.01 120.01 119.15 119.55 2,184,371 -0.25(-0.21%)
Dec 15, 2020 118.64 119.83 118.22 119.81 3,044,093 +1.95(+1.66%)
Dec 14, 2020 119.92 120.13 117.80 117.85 2,225,449 -0.85(-0.72%)
Dec 11, 2020 118.66 119.15 117.86 118.70 1,912,218 -0.74(-0.62%)
Dec 10, 2020 118.63 119.60 118.50 119.44 2,701,014 +0.10(+0.09%)
Dec 09, 2020 120.22 120.34 118.66 119.34 2,512,315 -0.39(-0.32%)
Dec 08, 2020 118.69 119.98 118.61 119.72 2,474,702 +0.33(+0.28%)
Dec 07, 2020 119.79 119.81 118.95 119.39 3,882,385 -0.59(-0.50%)
Dec 04, 2020 118.65 120.01 118.65 119.99 1,183,446 +1.90(+1.61%)
Dec 03, 2020 117.65 118.73 117.45 118.09 1,625,178 +0.66(+0.56%)
Dec 02, 2020 116.81 117.55 116.42 117.43 2,363,662 +0.33(+0.28%)
Dec 01, 2020 117.48 118.00 117.00 117.10 4,413,845 +1.08(+0.93%)
Nov 30, 2020 116.97 117.04 115.55 116.02 1,931,266 -1.26(-1.07%)
Nov 27, 2020 117.62 117.72 116.98 117.28 912,209 -0.06(-0.05%)
Nov 25, 2020 117.90 117.90 116.86 117.33 3,448,029 -0.88(-0.74%)
Nov 24, 2020 117.29 118.43 116.90 118.21 3,161,264 +2.52(+2.18%)
Nov 23, 2020 114.86 116.03 114.77 115.69 1,732,179 +1.69(+1.48%)
Nov 20, 2020 114.61 114.72 113.85 114.00 1,520,877 -0.65(-0.57%)
Nov 19, 2020 113.72 114.71 113.13 114.65 1,890,956 +0.58(+0.50%)
Nov 18, 2020 115.70 116.14 114.03 114.08 2,366,378 -1.37(-1.19%)
Nov 17, 2020 114.95 115.72 113.92 115.45 1,901,057 -0.27(-0.24%)
Nov 16, 2020 115.50 115.77 114.37 115.72 3,209,547 +2.37(+2.09%)
Nov 13, 2020 111.73 113.63 111.60 113.35 4,128,188 +2.44(+2.20%)
Nov 12, 2020 111.94 112.22 110.00 110.91 2,382,930 -1.76(-1.56%)
Nov 11, 2020 113.61 113.64 112.10 112.66 3,056,124 -0.21(-0.18%)
Nov 10, 2020 112.29 113.11 111.80 112.87 3,979,681 +0.61(+0.55%)
Nov 09, 2020 113.97 115.63 112.11 112.25 4,772,214 +4.62(+4.29%)
Nov 06, 2020 108.00 108.41 107.34 107.64 1,639,603 -0.44(-0.41%)
Nov 05, 2020 107.27 108.64 107.17 108.08 2,456,933 +2.06(+1.94%)
Nov 04, 2020 106.39 107.81 105.09 106.02 3,195,467 +0.08(+0.08%)
Nov 03, 2020 105.16 106.52 105.07 105.94 2,438,708 +2.16(+2.08%)
Nov 02, 2020 102.91 103.92 102.24 103.78 1,972,291 +2.27(+2.23%)
Oct 30, 2020 101.27 101.92 100.08 101.51 1,953,523 -0.33(-0.32%)
Oct 29, 2020 100.66 102.61 100.04 101.84 2,087,170 +1.02(+1.01%)
Oct 28, 2020 102.01 102.72 100.67 100.82 2,454,449 -3.18(-3.06%)
Oct 27, 2020 105.29 105.38 103.98 104.00 1,318,308 -1.27(-1.20%)
Oct 26, 2020 106.62 106.62 104.23 105.27 1,920,455 -2.51(-2.33%)
Oct 23, 2020 107.76 107.87 106.89 107.78 1,356,504 +0.57(+0.53%)
Oct 22, 2020 105.98 107.32 105.62 107.21 1,300,421 +1.35(+1.28%)
Oct 21, 2020 106.16 106.69 105.80 105.86 1,141,373 -0.36(-0.34%)
Oct 20, 2020 106.21 107.32 106.07 106.22 1,678,800 +0.58(+0.55%)
Oct 19, 2020 107.28 107.64 105.43 105.65 1,362,235 -1.42(-1.33%)
Oct 16, 2020 107.41 107.71 106.95 107.07 948,854 -0.09(-0.09%)
Oct 15, 2020 105.50 107.24 105.34 107.17 1,114,236 +0.49(+0.46%)
Oct 14, 2020 107.12 107.76 106.57 106.67 810,043 -0.29(-0.27%)
Oct 13, 2020 107.59 107.78 106.66 106.97 1,051,055 -1.10(-1.01%)
Oct 12, 2020 107.69 108.28 107.39 108.06 1,556,675 +0.83(+0.77%)
Oct 09, 2020 107.66 107.93 106.91 107.23 1,939,225 +0.16(+0.15%)
Oct 08, 2020 106.14 107.09 106.01 107.07 4,811,206 +1.56(+1.48%)
Oct 07, 2020 104.65 105.81 104.65 105.51 3,165,326 +1.89(+1.82%)
Oct 06, 2020 105.23 106.12 103.45 103.62 2,506,361 -1.08(-1.03%)
Oct 05, 2020 103.60 104.81 103.60 104.70 1,275,179 +1.80(+1.75%)
Oct 02, 2020 100.81 103.30 100.75 102.90 2,020,035 +0.45(+0.44%)
Oct 01, 2020 102.59 103.11 101.70 102.44 1,140,247 +0.37(+0.36%)
Sep 30, 2020 101.88 103.13 101.41 102.08 1,876,067 +0.51(+0.50%)
Sep 29, 2020 102.37 102.41 101.06 101.57 1,194,645 -0.82(-0.80%)
Sep 28, 2020 101.74 102.74 101.62 102.39 1,352,065 +1.94(+1.93%)
Sep 25, 2020 98.67 100.72 98.48 100.45 1,187,894 +1.38(+1.39%)
Sep 24, 2020 98.67 100.22 97.70 99.07 2,484,901 +0.16(+0.16%)
Sep 23, 2020 101.32 101.82 98.87 98.91 1,597,500 -2.17(-2.15%)
Sep 22, 2020 100.72 101.49 100.21 101.08 1,452,847 +0.47(+0.47%)
Sep 21, 2020 101.51 101.61 99.53 100.61 1,886,037 -2.60(-2.52%)
Sep 18, 2020 104.55 104.63 102.67 103.21 1,248,402 -1.26(-1.21%)
Sep 17, 2020 103.62 104.86 103.12 104.47 1,716,132 -0.45(-0.43%)
Sep 16, 2020 104.80 106.16 104.61 104.92 1,406,404 +0.70(+0.67%)
Sep 15, 2020 104.65 105.01 104.10 104.23 1,441,268 +0.10(+0.10%)
Sep 14, 2020 103.30 104.46 103.19 104.12 1,047,841 +1.65(+1.61%)
Sep 11, 2020 102.46 102.92 101.57 102.47 1,415,118 +0.54(+0.53%)
Sep 10, 2020 103.67 104.28 101.77 101.93 2,562,871 -1.49(-1.44%)
Sep 09, 2020 103.03 104.19 102.81 103.42 2,020,405 +1.19(+1.16%)
Sep 08, 2020 103.36 103.36 102.02 102.23 1,685,669 -2.17(-2.08%)
Sep 04, 2020 105.39 105.65 102.88 104.41 3,339,216 -0.24(-0.23%)
Sep 03, 2020 107.01 107.58 103.85 104.65 1,983,975 -2.46(-2.30%)
Sep 02, 2020 105.47 107.44 105.36 107.11 2,025,478 +1.87(+1.78%)
Sep 01, 2020 104.44 105.26 104.06 105.24 2,498,520 +0.54(+0.51%)
Aug 31, 2020 105.39 105.55 104.71 104.71 1,705,705 -0.88(-0.84%)
Aug 28, 2020 105.11 105.66 104.62 105.59 766,340 +0.86(+0.83%)
Aug 27, 2020 104.57 105.16 104.36 104.73 1,851,847 +0.54(+0.51%)
Aug 26, 2020 104.24 104.44 103.81 104.19 995,583 -0.18(-0.17%)
Aug 25, 2020 104.80 104.89 103.78 104.37 1,558,903 +0.00(+0.00%)
Aug 24, 2020 103.29 104.37 102.98 104.37 1,029,054 +1.68(+1.64%)
Aug 21, 2020 102.74 102.84 102.36 102.69 611,115 -0.19(-0.18%)
Aug 20, 2020 102.65 103.15 102.34 102.87 652,709 -0.48(-0.46%)
Aug 19, 2020 103.90 104.20 103.14 103.35 1,044,693 -0.40(-0.39%)
Aug 18, 2020 104.33 104.36 103.59 103.76 741,431 -0.60(-0.58%)
Aug 17, 2020 104.46 104.51 104.07 104.36 873,886 +0.05(+0.05%)
Aug 14, 2020 103.74 104.61 103.64 104.31 691,228 +0.30(+0.29%)
Aug 13, 2020 104.05 104.54 103.72 104.01 1,684,710 -0.51(-0.49%)
Aug 12, 2020 104.82 104.99 104.14 104.52 1,619,347 +0.61(+0.59%)
Aug 11, 2020 105.09 105.55 103.61 103.91 5,224,177 -0.11(-0.11%)
Aug 10, 2020 103.14 104.12 103.11 104.02 4,232,908 +1.08(+1.05%)
Aug 07, 2020 101.54 102.94 101.48 102.94 1,723,442 +1.03(+1.01%)
Aug 06, 2020 101.63 102.05 101.40 101.91 1,900,140 -0.07(-0.07%)
Aug 05, 2020 101.81 102.08 101.66 101.98 1,521,511 +0.82(+0.81%)
Aug 04, 2020 100.53 101.25 100.48 101.16 755,797 +0.50(+0.49%)
Aug 03, 2020 100.59 101.00 100.04 100.67 1,120,951 +0.24(+0.24%)
Jul 31, 2020 100.34 100.42 98.89 100.42 2,009,423 -0.05(-0.05%)
Jul 30, 2020 100.16 100.64 99.31 100.47 1,248,805 -0.80(-0.79%)
Jul 29, 2020 100.01 101.48 100.01 101.27 879,338 +1.64(+1.64%)
Jul 28, 2020 99.92 100.36 99.51 99.63 837,513 -0.61(-0.61%)
Jul 27, 2020 99.90 100.31 99.23 100.24 1,071,465 +0.40(+0.41%)
Jul 24, 2020 100.26 100.42 99.49 99.84 2,463,930 -0.73(-0.73%)
Jul 23, 2020 100.66 101.44 99.99 100.57 1,377,030 -0.17(-0.17%)
Jul 22, 2020 99.72 100.80 99.58 100.74 1,178,259 +0.80(+0.80%)
Jul 21, 2020 99.59 100.51 99.54 99.94 1,880,203 +0.99(+1.00%)
Jul 20, 2020 99.27 99.48 98.61 98.95 1,298,735 -0.53(-0.53%)
Jul 17, 2020 99.51 99.76 98.90 99.48 691,547 +0.34(+0.34%)
Jul 16, 2020 98.70 99.58 98.44 99.14 1,039,519 -0.14(-0.14%)
Jul 15, 2020 98.69 99.59 98.24 99.28 1,437,642 +2.25(+2.31%)
Jul 14, 2020 95.18 97.14 94.90 97.04 1,486,507 +1.55(+1.62%)
Jul 13, 2020 96.50 97.51 95.41 95.49 3,514,033 -0.45(-0.47%)
Jul 10, 2020 94.27 95.96 94.26 95.94 4,931,051 +1.59(+1.68%)
Jul 09, 2020 95.86 95.92 93.43 94.35 5,597,224 -1.52(-1.59%)
Jul 08, 2020 95.71 96.18 94.93 95.87 1,487,614 +0.28(+0.30%)
Jul 07, 2020 96.40 96.70 95.47 95.59 653,755 -1.55(-1.60%)
Jul 06, 2020 97.55 98.01 96.77 97.14 800,163 +1.05(+1.10%)
Jul 02, 2020 96.96 97.53 95.89 96.09 871,456 +0.57(+0.60%)
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.