Skip to main content

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

169.37 +0.59 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.