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

153.28 USD +2.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 150.32 150.95 150.32 150.73 2,614,001 +0.33(+0.22%)
Jun 29, 2021 150.80 151.27 150.30 150.40 1,883,392 -0.11(-0.07%)
Jun 28, 2021 151.40 151.42 149.98 150.51 2,222,314 -0.63(-0.42%)
Jun 25, 2021 150.49 151.32 150.32 151.14 2,162,877 +1.05(+0.70%)
Jun 24, 2021 149.85 150.26 149.46 150.09 1,848,368 +0.98(+0.66%)
Jun 23, 2021 149.49 149.76 149.07 149.11 2,445,901 -0.25(-0.17%)
Jun 22, 2021 149.10 149.76 148.42 149.36 2,095,659 +0.31(+0.21%)
Jun 21, 2021 147.18 149.12 147.08 149.05 4,364,681 +2.40(+1.64%)
Jun 18, 2021 147.88 148.01 146.58 146.65 2,341,946 -2.57(-1.72%)
Jun 17, 2021 150.51 150.91 148.19 149.22 3,518,990 -1.48(-0.98%)
Jun 16, 2021 151.62 151.72 150.04 150.70 2,776,829 -1.03(-0.68%)
Jun 15, 2021 151.85 152.07 151.17 151.73 2,714,598 +0.02(+0.01%)
Jun 14, 2021 152.15 152.26 150.98 151.71 1,442,417 -0.47(-0.31%)
Jun 11, 2021 152.02 152.29 151.60 152.18 1,315,479 +0.40(+0.26%)
Jun 10, 2021 152.17 152.47 151.22 151.78 1,756,420 +0.29(+0.19%)
Jun 09, 2021 152.38 152.38 151.49 151.49 1,600,864 -0.69(-0.45%)
Jun 08, 2021 152.15 152.38 151.28 152.18 1,645,993 +0.19(+0.13%)
Jun 07, 2021 152.53 152.53 151.75 151.99 2,400,071 -0.27(-0.18%)
Jun 04, 2021 152.13 152.43 151.62 152.26 2,075,847 +0.75(+0.50%)
Jun 03, 2021 151.07 151.79 150.41 151.51 2,884,385 -0.22(-0.14%)
Jun 02, 2021 151.90 151.98 151.22 151.73 1,741,236 +0.11(+0.07%)
Jun 01, 2021 152.19 152.33 151.23 151.62 2,395,442 +0.50(+0.33%)
May 28, 2021 151.35 151.49 150.77 151.12 1,552,173 +0.29(+0.19%)
May 27, 2021 150.80 151.02 150.65 150.83 1,843,097 +0.74(+0.49%)
May 26, 2021 149.79 150.19 149.56 150.09 3,545,978 +0.51(+0.34%)
May 25, 2021 150.64 150.79 149.36 149.58 1,637,331 -0.63(-0.42%)
May 24, 2021 150.12 150.71 149.78 150.21 3,187,625 +0.86(+0.58%)
May 21, 2021 149.67 150.47 149.01 149.35 2,968,490 +0.20(+0.13%)
May 20, 2021 148.30 149.65 148.03 149.15 2,460,175 +1.12(+0.76%)
May 19, 2021 147.06 148.08 145.93 148.03 3,919,512 -0.77(-0.52%)
May 18, 2021 150.32 150.36 148.79 148.80 2,383,518 -1.33(-0.89%)
May 17, 2021 149.91 150.39 149.22 150.13 3,320,031 -0.16(-0.11%)
May 14, 2021 148.86 150.64 148.82 150.29 2,992,359 +2.32(+1.57%)
May 13, 2021 146.27 148.69 146.07 147.97 2,995,032 +1.97(+1.35%)
May 12, 2021 148.67 149.08 145.78 146.00 4,357,414 -3.31(-2.22%)
May 11, 2021 149.54 150.17 148.01 149.31 4,274,039 -1.82(-1.20%)
May 10, 2021 152.04 152.85 151.05 151.13 4,154,609 -0.51(-0.34%)
May 07, 2021 149.88 151.72 149.67 151.64 3,671,180 +1.58(+1.05%)
May 06, 2021 149.31 150.12 148.37 150.06 2,270,844 +0.76(+0.51%)
May 05, 2021 149.43 149.73 148.43 149.30 2,963,510 +0.31(+0.21%)
May 04, 2021 148.64 149.00 147.64 148.99 3,329,880 -0.17(-0.11%)
May 03, 2021 149.14 149.81 148.77 149.16 2,499,061 +0.88(+0.59%)
Apr 30, 2021 148.66 148.94 147.91 148.28 1,766,300 -1.08(-0.72%)
Apr 29, 2021 149.19 149.52 148.27 149.36 2,276,807 +0.97(+0.65%)
Apr 28, 2021 148.46 148.76 148.15 148.39 1,678,190 +0.04(+0.03%)
Apr 27, 2021 148.19 148.49 147.85 148.35 1,416,695 +0.16(+0.11%)
Apr 26, 2021 148.20 148.66 147.90 148.19 1,721,409 +0.25(+0.17%)
Apr 23, 2021 146.59 148.35 146.44 147.94 1,597,300 +1.58(+1.08%)
Apr 22, 2021 147.38 147.79 145.98 146.36 2,459,053 -0.93(-0.63%)
Apr 21, 2021 145.27 147.35 145.11 147.29 3,009,330 +1.92(+1.32%)
Apr 20, 2021 146.11 146.20 144.80 145.37 3,054,421 -1.09(-0.74%)
Apr 19, 2021 146.98 147.02 146.03 146.46 1,987,609 -0.69(-0.47%)
Apr 16, 2021 147.22 147.40 146.74 147.15 1,578,500 +0.65(+0.44%)
Apr 15, 2021 146.07 146.59 145.56 146.50 2,824,283 +1.14(+0.78%)
Apr 14, 2021 145.17 146.09 145.09 145.36 2,033,598 +0.23(+0.16%)
Apr 13, 2021 145.05 145.39 144.38 145.13 2,647,993 -0.25(-0.17%)
Apr 12, 2021 145.15 145.46 144.85 145.38 1,681,009 +0.25(+0.17%)
Apr 09, 2021 144.51 145.16 144.17 145.13 2,340,100 +0.83(+0.58%)
Apr 08, 2021 144.29 144.33 143.43 144.30 2,442,864 +0.27(+0.19%)
Apr 07, 2021 144.65 144.76 143.66 144.03 2,521,769 -0.54(-0.37%)
Apr 06, 2021 144.29 144.97 144.23 144.57 2,715,564 +0.19(+0.13%)
Apr 05, 2021 144.18 144.59 143.77 144.38 2,611,263 +1.30(+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.