Indicators

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

163.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.92	148.90	146.44	148.21	6,423,871	-0.87(-0.59%)
Feb 25, 2022	145.55	149.11	146.37	149.09	6,695,361	+3.90(+2.69%)
Feb 24, 2022	140.81	145.35	140.40	145.19	8,357,695	+1.37(+0.96%)
Feb 23, 2022	147.02	147.43	143.64	143.81	4,969,256	-2.26(-1.55%)
Feb 22, 2022	147.30	147.96	145.06	146.07	4,718,575	-1.47(-1.00%)
Feb 18, 2022				147.54	0	-0.56(-0.38%)
Feb 17, 2022	149.66	149.90	147.85	148.10	3,176,695	-2.71(-1.80%)
Feb 16, 2022	149.70	151.23	149.38	150.81	4,149,929	+0.50(+0.33%)
Feb 15, 2022	149.32	150.43	149.16	150.31	3,071,956	+2.26(+1.53%)
Feb 14, 2022	149.30	149.66	147.08	148.05	4,404,291	-1.19(-0.80%)
Feb 11, 2022	151.32	152.32	148.68	149.24	4,396,913	-2.00(-1.32%)
Feb 10, 2022	151.82	154.17	150.54	151.24	5,141,733	-2.42(-1.58%)
Feb 09, 2022	152.55	153.81	152.38	153.66	4,131,439	+2.56(+1.69%)
Feb 08, 2022	149.86	151.39	149.35	151.11	3,630,935	+1.37(+0.92%)
Feb 07, 2022	149.82	150.87	149.43	149.73	2,998,227	+0.10(+0.06%)
Feb 04, 2022	149.16	150.79	148.13	149.64	5,577,207	-0.13(-0.09%)
Feb 03, 2022	150.73	151.45	149.57	149.77	5,509,306	-1.92(-1.27%)
Feb 02, 2022	150.84	151.98	150.16	151.69	5,176,876	+0.98(+0.65%)

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.