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 (%)
Dec 30, 2022 137.91 138.30 136.95 138.22 2,866,715 -0.57(-0.41%)
Dec 29, 2022 137.27 139.16 137.13 138.78 2,643,940 +2.43(+1.78%)
Dec 28, 2022 138.44 138.85 136.33 136.36 2,356,893 -1.99(-1.44%)
Dec 27, 2022 138.38 138.80 137.54 138.34 2,054,845 +0.09(+0.06%)
Dec 23, 2022 137.27 138.30 136.57 138.25 2,334,778 +0.88(+0.64%)
Dec 22, 2022 137.80 137.86 135.04 137.37 3,845,898 -1.51(-1.09%)
Dec 21, 2022 137.91 139.21 137.75 138.88 3,117,168 +2.11(+1.54%)
Dec 20, 2022 136.46 137.34 136.02 136.77 2,122,250 +0.14(+0.10%)
Dec 19, 2022 137.83 138.12 135.97 136.63 4,497,166 -1.13(-0.82%)
Dec 16, 2022 138.22 138.62 136.85 137.76 3,072,099 -1.69(-1.21%)
Dec 15, 2022 140.78 141.03 138.92 139.44 3,500,366 -3.13(-2.19%)
Dec 14, 2022 143.35 144.58 141.53 142.57 2,995,606 -0.85(-0.59%)
Dec 13, 2022 146.25 146.25 142.40 143.42 4,225,066 +0.99(+0.70%)
Dec 12, 2022 140.59 142.43 140.20 142.43 1,964,309 +2.07(+1.47%)
Dec 09, 2022 140.97 141.70 140.30 140.36 1,693,479 -1.09(-0.77%)
Dec 08, 2022 141.37 142.15 140.83 141.45 2,637,828 +0.91(+0.64%)
Dec 07, 2022 140.39 141.57 140.24 140.54 2,329,226 -0.23(-0.17%)
Dec 06, 2022 142.38 142.54 139.81 140.78 2,764,054 -1.56(-1.10%)
Dec 05, 2022 144.11 144.20 141.91 142.34 2,889,253 -2.81(-1.93%)
Dec 02, 2022 143.42 145.55 143.42 145.14 2,319,710 -0.09(-0.06%)
Dec 01, 2022 145.81 146.37 144.56 145.23 3,820,942 +0.21(+0.14%)
Nov 30, 2022 141.79 145.09 140.64 145.03 4,664,843 +3.40(+2.40%)
Nov 29, 2022 141.44 142.07 140.94 141.63 2,259,716 +0.45(+0.32%)
Nov 28, 2022 142.55 143.00 140.90 141.18 1,965,732 -2.56(-1.78%)
Nov 25, 2022 143.25 143.74 143.25 143.74 847,067 +0.49(+0.34%)
Nov 23, 2022 142.43 143.49 142.36 143.25 2,271,276 +0.59(+0.42%)
Nov 22, 2022 141.56 142.73 141.24 142.66 3,266,681 +1.87(+1.33%)
Nov 21, 2022 140.24 140.98 139.90 140.79 1,988,881 -0.06(-0.04%)
Nov 18, 2022 141.22 141.46 139.69 140.85 3,529,908 +1.04(+0.75%)
Nov 17, 2022 138.74 139.84 138.14 139.80 5,656,844 -0.82(-0.58%)
Nov 16, 2022 141.44 141.62 140.34 140.62 4,320,657 -1.51(-1.06%)
Nov 15, 2022 142.90 143.21 140.78 142.13 4,085,958 +1.33(+0.94%)
Nov 14, 2022 141.85 142.88 140.73 140.81 3,769,703 -1.55(-1.09%)
Nov 11, 2022 141.48 142.84 141.05 142.36 7,769,886 +1.35(+0.96%)
Nov 10, 2022 138.45 141.19 138.14 141.00 6,896,909 +7.17(+5.36%)
Nov 09, 2022 135.38 136.14 133.62 133.83 2,633,722 -2.45(-1.79%)
Nov 08, 2022 135.81 137.53 134.81 136.28 6,333,227 +0.81(+0.60%)
Nov 07, 2022 134.94 135.65 134.03 135.47 3,790,246 +1.07(+0.80%)
Nov 04, 2022 134.19 135.30 132.28 134.40 5,495,407 +2.06(+1.55%)
Nov 03, 2022 131.64 133.25 130.67 132.34 4,118,781 -0.67(-0.51%)
Nov 02, 2022 136.08 133.01 133.01 4,440,474 -3.32(-2.44%)
Nov 01, 2022 137.44 137.63 135.70 136.33 3,780,753 +0.33(+0.24%)
Oct 31, 2022 135.89 136.87 135.56 136.00 3,812,872 -0.60(-0.44%)
Oct 28, 2022 133.90 136.75 133.72 136.61 3,496,337 +2.78(+2.08%)
Oct 27, 2022 134.48 135.60 133.67 133.83 2,806,354 +0.13(+0.09%)
Oct 26, 2022 133.57 135.33 133.32 133.70 2,833,356 +0.26(+0.20%)
Oct 25, 2022 130.94 133.56 130.85 133.44 3,832,549 +2.51(+1.92%)
Oct 24, 2022 130.12 131.29 129.29 130.93 2,706,646 +1.44(+1.11%)
Oct 21, 2022 126.58 129.67 125.98 129.48 2,601,711 +2.89(+2.29%)
Oct 20, 2022 128.18 129.39 126.32 126.59 2,895,270 -1.42(-1.11%)
Oct 19, 2022 128.65 129.40 127.05 128.01 2,083,469 -1.53(-1.18%)
Oct 18, 2022 130.11 130.79 128.31 129.54 4,830,161 +1.89(+1.48%)
Oct 17, 2022 126.99 128.32 126.99 127.65 2,566,085 +2.72(+2.18%)
Oct 14, 2022 128.62 129.32 124.66 124.93 2,733,510 -2.83(-2.21%)
Oct 13, 2022 122.26 128.34 121.73 127.76 4,946,343 +3.00(+2.41%)
Oct 12, 2022 125.46 125.85 124.65 124.76 2,483,234 -0.65(-0.52%)
Oct 11, 2022 125.51 127.11 124.48 125.41 2,587,896 -0.56(-0.45%)
Oct 10, 2022 127.28 127.43 125.13 125.97 3,687,363 -0.86(-0.68%)
Oct 07, 2022 128.65 128.83 126.09 126.83 3,281,522 -3.08(-2.37%)
Oct 06, 2022 130.84 131.85 129.69 129.91 1,743,416 -1.46(-1.11%)
Oct 05, 2022 130.28 132.23 129.41 131.37 2,462,057 -0.52(-0.39%)
Oct 04, 2022 129.46 131.91 129.43 131.89 4,181,420 +4.40(+3.45%)
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.