Skip to main content

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

169.47 +0.69 (+0.41%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 96.50 96.50 96.50 0 +0.04(+0.04%)
Aug 30, 2018 96.88 96.91 96.28 96.46 443,298 -0.62(-0.64%)
Aug 29, 2018 96.77 97.20 96.61 97.08 852,395 +0.38(+0.39%)
Aug 28, 2018 96.79 96.88 96.45 96.70 1,849,929 +0.09(+0.09%)
Aug 27, 2018 96.42 96.76 96.42 96.61 1,945,756 +0.54(+0.56%)
Aug 24, 2018 95.73 96.12 95.67 96.07 229,100 +0.51(+0.54%)
Aug 23, 2018 95.70 95.87 95.46 95.56 303,696 -0.23(-0.24%)
Aug 22, 2018 95.91 95.98 95.70 95.79 368,085 -0.21(-0.22%)
Aug 21, 2018 95.87 96.23 95.85 96.00 383,111 +0.24(+0.25%)
Aug 20, 2018 95.47 95.83 95.46 95.76 443,856 +0.45(+0.47%)
Aug 17, 2018 94.68 95.46 94.68 95.31 305,799 +0.50(+0.53%)
Aug 16, 2018 94.43 95.06 94.43 94.80 406,867 +0.75(+0.80%)
Aug 15, 2018 94.24 94.24 93.52 94.06 440,291 -0.63(-0.67%)
Aug 14, 2018 94.18 94.81 94.18 94.69 318,338 +0.79(+0.84%)
Aug 13, 2018 94.48 94.54 93.75 93.89 1,221,283 -0.49(-0.52%)
Aug 10, 2018 94.56 94.70 94.19 94.38 354,528 -0.64(-0.67%)
Aug 09, 2018 95.19 95.37 94.97 95.02 323,701 -0.11(-0.11%)
Aug 08, 2018 95.25 95.25 94.97 95.13 307,747 -0.17(-0.18%)
Aug 07, 2018 95.26 95.43 95.15 95.30 501,335 +0.19(+0.20%)
Aug 06, 2018 94.85 95.24 94.74 95.11 441,916 +0.23(+0.24%)
Aug 03, 2018 94.50 94.90 94.42 94.88 343,539 +0.48(+0.51%)
Aug 02, 2018 93.56 94.48 93.42 94.41 425,495 +0.38(+0.40%)
Aug 01, 2018 94.54 94.54 93.85 94.03 449,975 -0.61(-0.65%)
Jul 31, 2018 94.33 94.79 94.28 94.64 1,205,092 +0.64(+0.68%)
Jul 30, 2018 94.35 94.66 93.93 94.00 337,214 -0.41(-0.43%)
Jul 27, 2018 95.09 95.14 94.13 94.41 334,456 -0.56(-0.59%)
Jul 26, 2018 94.65 95.15 94.56 94.97 418,578 +0.33(+0.35%)
Jul 25, 2018 93.74 94.67 93.72 94.63 496,879 +0.83(+0.88%)
Jul 24, 2018 94.11 94.24 93.55 93.80 1,670,849 -0.05(-0.05%)
Jul 23, 2018 93.79 93.95 93.58 93.85 228,940 +0.01(+0.01%)
Jul 20, 2018 93.92 94.05 93.77 93.84 231,239 -0.31(-0.33%)
Jul 19, 2018 93.92 94.36 93.70 94.15 536,801 -0.02(-0.02%)
Jul 18, 2018 93.95 94.20 93.82 94.16 311,539 +0.22(+0.23%)
Jul 17, 2018 93.46 94.08 93.46 93.95 357,921 +0.30(+0.32%)
Jul 16, 2018 93.92 93.99 93.49 93.65 635,145 -0.28(-0.30%)
Jul 13, 2018 93.82 94.10 93.79 93.93 426,588 +0.09(+0.10%)
Jul 12, 2018 93.73 93.92 93.39 93.84 738,377 +0.52(+0.56%)
Jul 11, 2018 93.60 93.70 93.19 93.32 352,973 -0.74(-0.79%)
Jul 10, 2018 93.98 94.11 93.77 94.06 619,243 +0.24(+0.26%)
Jul 09, 2018 93.46 93.86 93.46 93.81 467,571 +0.71(+0.76%)
Jul 06, 2018 92.41 93.26 92.31 93.10 648,538 +0.70(+0.76%)
Jul 05, 2018 92.06 92.41 91.68 92.40 528,897 +0.68(+0.75%)
Jul 03, 2018 91.71 91.71 91.71 0 -0.05(-0.05%)
Jul 02, 2018 91.27 91.79 90.98 91.76 987,666 -0.04(-0.04%)
Jun 29, 2018 91.93 92.46 91.74 91.79 822,424 +0.16(+0.18%)
Jun 28, 2018 91.17 91.87 90.86 91.63 594,875 +0.37(+0.40%)
Jun 27, 2018 92.20 92.69 91.26 91.26 663,241 -0.82(-0.89%)
Jun 26, 2018 92.13 92.35 91.84 92.08 551,916 +0.09(+0.10%)
Jun 25, 2018 92.67 92.72 91.49 91.99 961,045 -1.02(-1.09%)
Jun 22, 2018 93.24 93.33 92.94 93.01 654,653 +0.24(+0.26%)
Jun 21, 2018 93.30 93.31 92.60 92.77 324,116 -0.54(-0.58%)
Jun 20, 2018 93.31 93.44 93.06 93.31 491,800 +0.26(+0.28%)
Jun 19, 2018 92.62 93.11 92.30 93.05 495,242 -0.38(-0.41%)
Jun 18, 2018 93.08 93.47 92.96 93.42 439,224 -0.17(-0.18%)
Jun 15, 2018 93.62 92.95 93.60 535,712 +0.00(+0.00%)
Jun 14, 2018 93.56 93.83 93.40 93.59 527,728 +0.24(+0.26%)
Jun 13, 2018 93.89 93.91 93.32 93.35 482,406 -0.47(-0.50%)
Jun 12, 2018 93.72 93.92 93.52 93.82 470,432 +0.27(+0.29%)
Jun 11, 2018 93.41 93.76 93.41 93.55 429,568 +0.20(+0.21%)
Jun 08, 2018 92.77 93.35 92.73 93.35 361,932 +0.44(+0.47%)
Jun 07, 2018 92.96 93.25 92.62 92.91 446,447 +0.04(+0.05%)
Jun 06, 2018 92.87 92.87 606,165 +0.70(+0.76%)
Jun 05, 2018 92.03 92.25 91.83 92.17 502,615 +0.17(+0.19%)
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.