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 29, 2023 157.39 157.87 156.68 157.15 5,361,445 -0.61(-0.39%)
Dec 28, 2023 157.41 157.94 157.40 157.75 4,063,089 +0.35(+0.22%)
Dec 27, 2023 157.43 157.66 156.94 157.41 4,398,653 +0.15(+0.09%)
Dec 26, 2023 156.64 157.66 156.40 157.26 4,069,906 +0.90(+0.57%)
Dec 22, 2023 156.27 156.93 155.69 156.36 5,773,841 +0.53(+0.34%)
Dec 21, 2023 155.19 155.87 154.43 155.83 7,015,868 +1.89(+1.23%)
Dec 20, 2023 156.15 156.73 153.88 153.94 7,670,082 -2.59(-1.65%)
Dec 19, 2023 155.75 156.60 155.55 156.53 10,473,586 +1.31(+0.84%)
Dec 18, 2023 155.75 155.86 154.99 155.22 11,207,821 +0.07(+0.04%)
Dec 15, 2023 156.03 156.05 154.63 155.16 8,955,232 -1.11(-0.71%)
Dec 14, 2023 155.40 156.98 155.40 156.27 21,521,870 +2.10(+1.36%)
Dec 13, 2023 150.94 154.20 150.71 154.16 11,870,765 +3.20(+2.12%)
Dec 12, 2023 150.76 151.16 150.02 150.96 4,668,024 +0.27(+0.18%)
Dec 11, 2023 149.55 150.71 149.47 150.69 7,169,248 +1.33(+0.89%)
Dec 08, 2023 148.77 149.74 148.69 149.36 5,223,630 +0.47(+0.31%)
Dec 07, 2023 148.59 149.07 148.21 148.90 6,103,221 +0.78(+0.53%)
Dec 06, 2023 148.77 149.41 147.98 148.11 5,279,791 +0.05(+0.03%)
Dec 05, 2023 148.78 148.82 147.75 148.06 6,435,136 -1.33(-0.89%)
Dec 04, 2023 148.33 149.80 148.33 149.39 9,649,343 +0.07(+0.05%)
Dec 01, 2023 146.97 149.37 146.82 149.32 12,158,212 +2.21(+1.50%)
Nov 30, 2023 146.37 147.18 145.69 147.11 7,847,433 +1.24(+0.85%)
Nov 29, 2023 145.94 146.89 145.67 145.87 5,776,807 +0.58(+0.40%)
Nov 28, 2023 145.26 145.97 144.92 145.30 3,992,775 -0.14(-0.10%)
Nov 27, 2023 145.38 145.65 144.95 145.44 3,879,140 -0.30(-0.20%)
Nov 24, 2023 145.26 145.85 145.18 145.73 1,165,582 +0.43(+0.29%)
Nov 22, 2023 145.09 145.68 144.84 145.31 4,423,652 +0.68(+0.47%)
Nov 21, 2023 144.65 144.91 144.32 144.63 4,649,916 -0.27(-0.18%)
Nov 20, 2023 144.16 145.24 143.67 144.90 6,493,815 +0.57(+0.40%)
Nov 17, 2023 144.28 144.49 143.79 144.32 5,068,160 +0.69(+0.48%)
Nov 16, 2023 143.99 144.36 143.20 143.63 5,510,904 -0.48(-0.33%)
Nov 15, 2023 143.73 145.06 143.73 144.11 8,198,806 +0.67(+0.47%)
Nov 14, 2023 141.64 143.88 141.63 143.43 15,277,481 +3.98(+2.85%)
Nov 13, 2023 139.19 139.83 138.94 139.45 4,175,467 -0.18(-0.13%)
Nov 10, 2023 138.59 139.76 137.92 139.63 6,840,739 +1.62(+1.17%)
Nov 09, 2023 139.75 139.81 137.93 138.01 6,318,891 -1.18(-0.85%)
Nov 08, 2023 139.59 139.81 138.61 139.19 4,025,487 -0.23(-0.16%)
Nov 07, 2023 139.46 139.79 138.95 139.42 3,666,223 -0.30(-0.21%)
Nov 06, 2023 140.57 140.70 139.26 139.72 5,095,677 -0.73(-0.52%)
Nov 03, 2023 139.69 141.11 139.64 140.46 7,533,685 +2.26(+1.64%)
Nov 02, 2023 136.33 138.30 136.28 138.19 8,026,067 +3.00(+2.22%)
Nov 01, 2023 134.78 135.45 134.09 135.20 6,560,199 +0.46(+0.34%)
Oct 31, 2023 133.95 134.88 133.42 134.74 6,069,333 +1.11(+0.83%)
Oct 30, 2023 133.43 133.96 132.47 133.63 10,917,870 +1.04(+0.79%)
Oct 27, 2023 134.47 134.47 132.27 132.59 7,807,459 -1.55(-1.15%)
Oct 26, 2023 134.31 135.33 133.94 134.14 14,002,924 -0.28(-0.21%)
Oct 25, 2023 135.27 135.50 134.23 134.41 6,674,782 -1.50(-1.10%)
Oct 24, 2023 135.70 136.55 135.25 135.91 6,389,018 +0.86(+0.64%)
Oct 23, 2023 135.25 136.53 134.80 135.05 7,214,810 -0.86(-0.63%)
Oct 20, 2023 137.35 137.58 135.87 135.91 5,292,790 -1.72(-1.25%)
Oct 19, 2023 139.32 139.93 137.41 137.63 6,105,197 -1.73(-1.24%)
Oct 18, 2023 140.89 140.97 139.16 139.35 4,019,089 -2.24(-1.58%)
Oct 17, 2023 140.08 142.35 140.08 141.60 4,994,958 +0.69(+0.49%)
Oct 16, 2023 140.15 141.16 139.53 140.90 4,027,653 +1.74(+1.25%)
Oct 13, 2023 139.89 140.32 138.57 139.17 5,060,502 -0.31(-0.22%)
Oct 12, 2023 141.43 141.47 138.66 139.47 6,429,773 -1.77(-1.25%)
Oct 11, 2023 141.08 141.55 140.26 141.24 4,245,376 +0.30(+0.21%)
Oct 10, 2023 140.24 141.77 140.15 140.94 5,234,893 +1.07(+0.77%)
Oct 09, 2023 138.30 140.08 138.21 139.87 3,987,293 +0.99(+0.71%)
Oct 06, 2023 137.01 139.61 136.22 138.88 8,259,496 +1.19(+0.86%)
Oct 05, 2023 137.99 138.27 136.85 137.69 5,016,732 -0.40(-0.29%)
Oct 04, 2023 137.66 138.21 136.40 138.08 7,543,745 +0.78(+0.57%)
Oct 03, 2023 138.18 138.80 136.80 137.30 6,630,511 -1.67(-1.20%)
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.