Skip to main content

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

165.59 +0.21 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 165.50 165.70 164.62 165.59 4,112,579 +0.21(+0.13%)
Jun 20, 2024 165.24 165.69 165.00 165.38 5,806,557 +0.10(+0.06%)
Jun 18, 2024 164.67 165.67 164.67 165.28 6,283,849 +0.41(+0.25%)
Jun 17, 2024 163.32 165.01 163.01 164.87 4,265,789 +1.19(+0.73%)
Jun 14, 2024 163.80 164.12 162.69 163.68 4,557,061 -1.05(-0.64%)
Jun 13, 2024 164.90 165.00 163.74 164.73 7,385,219 -0.47(-0.28%)
Jun 12, 2024 166.17 166.39 164.79 165.20 8,832,467 +0.88(+0.54%)
Jun 11, 2024 164.25 164.56 163.32 164.32 4,772,859 -0.68(-0.41%)
Jun 10, 2024 163.99 165.11 163.75 165.00 5,769,653 +0.44(+0.27%)
Jun 07, 2024 164.35 165.50 164.05 164.56 2,865,728 -0.52(-0.31%)
Jun 06, 2024 165.17 165.75 164.70 165.08 6,251,194 -0.32(-0.19%)
Jun 05, 2024 164.77 165.45 163.83 165.40 5,788,681 +1.00(+0.61%)
Jun 04, 2024 164.13 164.85 163.73 164.40 5,446,523 -0.50(-0.30%)
Jun 03, 2024 166.10 166.12 163.60 164.90 6,125,610 -0.88(-0.53%)
May 31, 2024 163.94 165.82 163.32 165.78 4,335,237 +2.17(+1.33%)
May 30, 2024 162.93 163.78 162.68 163.61 5,335,676 +0.75(+0.46%)
May 29, 2024 163.47 163.47 162.78 162.86 6,843,272 -1.93(-1.17%)
May 28, 2024 165.96 166.02 164.31 164.79 4,160,035 -1.15(-0.69%)
May 24, 2024 165.55 166.23 165.40 165.94 3,252,218 +1.09(+0.66%)
May 23, 2024 167.49 167.50 164.71 164.85 5,841,529 -2.34(-1.40%)
May 22, 2024 167.36 167.92 166.75 167.19 2,841,552 -0.64(-0.38%)
May 21, 2024 167.77 167.90 167.33 167.83 3,751,215 -0.07(-0.04%)
May 20, 2024 168.19 168.47 167.65 167.90 3,756,351 -0.14(-0.08%)
May 17, 2024 167.85 168.13 167.55 168.04 3,461,460 +0.25(+0.15%)
May 16, 2024 168.17 168.39 167.76 167.79 4,779,453 -0.27(-0.16%)
May 15, 2024 167.71 168.20 167.41 168.06 5,738,234 +1.33(+0.80%)
May 14, 2024 166.60 167.10 166.04 166.73 5,446,066 +0.66(+0.40%)
May 13, 2024 166.66 167.15 165.94 166.07 2,514,412 -0.04(-0.02%)
May 10, 2024 166.40 166.55 165.85 166.11 3,425,085 +0.27(+0.16%)
May 09, 2024 164.42 165.88 164.34 165.84 3,412,627 +1.38(+0.84%)
May 08, 2024 163.94 164.59 163.78 164.46 3,346,114 -0.04(-0.02%)
May 07, 2024 164.50 164.99 164.36 164.50 4,511,172 +0.46(+0.28%)
May 06, 2024 163.65 164.05 163.27 164.04 4,927,775 +1.25(+0.77%)
May 03, 2024 162.97 163.53 162.13 162.79 9,751,405 +1.15(+0.71%)
May 02, 2024 161.65 162.04 160.09 161.64 5,677,972 +0.99(+0.62%)
May 01, 2024 160.75 162.81 160.18 160.65 9,284,990 -0.55(-0.34%)
Apr 30, 2024 162.85 162.95 161.17 161.20 4,935,394 -2.36(-1.44%)
Apr 29, 2024 162.89 163.69 162.82 163.56 3,882,792 +1.13(+0.70%)
Apr 26, 2024 162.00 162.99 161.81 162.43 5,649,496 +0.08(+0.05%)
Apr 25, 2024 161.96 162.60 160.56 162.35 7,408,181 -0.34(-0.21%)
Apr 24, 2024 162.20 162.85 161.78 162.69 4,163,368 +0.23(+0.14%)
Apr 23, 2024 161.34 162.82 161.21 162.46 3,997,945 +1.43(+0.89%)
Apr 22, 2024 160.51 161.85 159.62 161.03 4,775,608 +1.22(+0.76%)
Apr 19, 2024 159.52 160.34 159.31 159.81 8,816,281 +0.60(+0.38%)
Apr 18, 2024 159.95 160.47 158.83 159.21 6,682,969 -0.15(-0.09%)
Apr 17, 2024 160.47 160.59 158.87 159.36 8,056,709 -0.33(-0.21%)
Apr 16, 2024 160.41 160.54 159.19 159.69 7,389,621 -0.89(-0.55%)
Apr 15, 2024 163.65 163.80 160.03 160.58 9,546,695 -1.40(-0.86%)
Apr 12, 2024 163.55 163.93 161.53 161.98 6,567,609 -2.61(-1.59%)
Apr 11, 2024 165.01 165.26 163.54 164.59 6,831,191 -0.12(-0.07%)
Apr 10, 2024 165.20 165.79 164.10 164.71 7,550,755 -2.85(-1.70%)
Apr 09, 2024 167.46 167.77 166.05 167.56 5,483,605 +0.66(+0.40%)
Apr 08, 2024 166.63 167.42 166.51 166.90 22,497,052 +0.51(+0.31%)
Apr 05, 2024 165.59 166.83 165.20 166.39 5,696,976 +0.99(+0.60%)
Apr 04, 2024 168.39 168.57 165.02 165.40 7,150,194 -1.70(-1.02%)
Apr 03, 2024 166.71 167.40 166.58 167.10 4,442,723 +0.18(+0.11%)
Apr 02, 2024 167.51 167.51 166.43 166.92 4,598,673 -1.45(-0.86%)
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.