Skip to main content

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

176.53 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 127.85 128.11 125.64 126.64 4,153,629 -0.87(-0.68%)
Feb 25, 2021 130.50 130.64 126.99 127.51 2,805,569 -3.04(-2.33%)
Feb 24, 2021 128.47 130.74 128.33 130.55 3,313,546 +2.03(+1.58%)
Feb 23, 2021 128.05 128.96 126.31 128.52 3,313,303 +0.34(+0.27%)
Feb 22, 2021 127.39 128.92 127.39 128.18 3,295,340 +0.22(+0.17%)
Feb 19, 2021 127.64 128.32 127.62 127.97 1,681,140 +0.96(+0.76%)
Feb 18, 2021 126.97 127.33 126.27 127.00 1,872,875 -0.72(-0.56%)
Feb 17, 2021 127.38 127.76 126.76 127.72 1,662,600 -0.07(-0.05%)
Feb 16, 2021 128.29 128.37 127.50 127.79 1,006,267 +0.09(+0.07%)
Feb 12, 2021 126.60 127.75 126.54 127.69 1,776,827 +0.77(+0.60%)
Feb 11, 2021 127.13 127.45 125.87 126.93 2,468,062 +0.04(+0.03%)
Feb 10, 2021 127.09 127.33 126.03 126.89 2,770,996 +0.39(+0.31%)
Feb 09, 2021 126.34 126.78 125.96 126.50 1,572,201 -0.05(-0.04%)
Feb 08, 2021 125.74 126.55 125.48 126.55 962,411 +1.46(+1.17%)
Feb 05, 2021 125.29 125.49 124.86 125.09 1,481,819 +0.64(+0.52%)
Feb 04, 2021 123.15 124.47 123.04 124.45 1,439,122 +1.57(+1.27%)
Feb 03, 2021 122.34 123.12 122.00 122.88 3,120,689 +0.32(+0.26%)
Feb 02, 2021 122.07 123.19 121.92 122.56 2,674,987 +1.59(+1.32%)
Feb 01, 2021 120.36 121.30 119.61 120.96 2,018,938 +1.58(+1.33%)
Jan 29, 2021 121.23 121.61 118.75 119.38 2,759,019 -2.16(-1.78%)
Jan 28, 2021 121.24 122.61 121.22 121.54 2,620,096 +1.07(+0.89%)
Jan 27, 2021 121.62 121.98 119.86 120.47 3,690,628 -2.84(-2.30%)
Jan 26, 2021 124.37 124.57 123.14 123.31 2,570,446 -0.61(-0.49%)
Jan 25, 2021 123.62 124.33 122.51 123.93 2,440,218 -0.11(-0.09%)
Jan 22, 2021 123.82 124.29 123.29 124.04 1,639,495 -0.53(-0.42%)
Jan 21, 2021 125.06 125.33 124.34 124.57 2,936,092 -0.63(-0.50%)
Jan 20, 2021 124.82 125.36 124.42 125.20 1,776,073 +0.77(+0.62%)
Jan 19, 2021 124.71 124.77 124.01 124.43 1,789,806 +0.59(+0.48%)
Jan 15, 2021 123.92 124.21 122.69 123.83 2,330,602 -0.93(-0.75%)
Jan 14, 2021 124.85 125.49 124.63 124.77 2,039,487 +0.41(+0.33%)
Jan 13, 2021 124.64 124.80 123.93 124.35 2,331,025 -0.41(-0.33%)
Jan 12, 2021 123.94 124.89 123.72 124.76 1,603,572 +0.97(+0.79%)
Jan 11, 2021 122.78 124.06 122.62 123.79 1,826,531 -0.14(-0.11%)
Jan 08, 2021 124.21 124.27 122.62 123.93 1,558,432 +0.22(+0.18%)
Jan 07, 2021 123.34 124.10 123.09 123.71 2,757,672 +1.22(+0.99%)
Jan 06, 2021 120.19 123.28 120.17 122.49 5,084,040 +2.86(+2.39%)
Jan 05, 2021 118.49 120.23 118.47 119.63 3,493,285 +1.01(+0.85%)
Jan 04, 2021 120.76 121.00 117.60 118.62 3,840,105 -1.74(-1.44%)
Dec 31, 2020 120.36 120.36 120.36 882,304 +0.76(+0.64%)
Dec 30, 2020 118.94 119.86 118.94 119.60 882,304 +0.85(+0.72%)
Dec 29, 2020 119.79 119.95 118.38 118.75 2,105,186 -0.59(-0.50%)
Dec 28, 2020 119.87 120.08 119.21 119.34 1,348,723 +0.36(+0.30%)
Dec 24, 2020 118.90 119.06 118.39 118.98 938,853 +0.23(+0.19%)
Dec 23, 2020 118.53 119.32 118.47 118.76 4,101,254 +0.69(+0.58%)
Dec 22, 2020 118.59 118.60 117.88 118.07 1,247,673 -0.45(-0.38%)
Dec 21, 2020 117.57 118.83 116.57 118.52 2,273,365 -0.95(-0.80%)
Dec 18, 2020 119.94 120.01 118.63 119.47 4,667,270 -0.28(-0.24%)
Dec 17, 2020 119.63 119.80 119.15 119.75 2,435,300 +0.68(+0.57%)
Dec 16, 2020 119.53 119.53 118.67 119.08 2,193,128 -0.25(-0.21%)
Dec 15, 2020 118.16 119.35 117.75 119.33 3,056,297 +1.95(+1.66%)
Dec 14, 2020 119.44 119.65 117.33 117.38 2,234,371 -0.85(-0.72%)
Dec 11, 2020 118.18 118.67 117.39 118.23 1,919,884 -0.73(-0.62%)
Dec 10, 2020 118.16 119.12 118.03 118.96 2,711,843 +0.10(+0.09%)
Dec 09, 2020 119.74 119.86 118.18 118.86 2,522,387 -0.39(-0.32%)
Dec 08, 2020 118.22 119.50 118.14 119.25 2,484,623 +0.33(+0.28%)
Dec 07, 2020 119.31 119.33 118.47 118.92 3,897,949 -0.59(-0.50%)
Dec 04, 2020 118.17 119.53 118.17 119.51 1,188,190 +1.89(+1.61%)
Dec 03, 2020 117.18 118.26 116.99 117.62 1,631,694 +0.66(+0.56%)
Dec 02, 2020 116.34 117.08 115.95 116.96 2,373,138 +0.33(+0.28%)
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.