Indicators

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

177.44 -0.65 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	145.52	146.34	141.45	141.70	4,274,613	-4.44(-3.04%)
Apr 28, 2022	144.87	146.76	142.93	146.14	4,168,655	+2.50(+1.74%)
Apr 27, 2022	143.70	145.14	142.78	143.64	3,734,449	+0.27(+0.19%)
Apr 26, 2022	146.02	146.28	143.32	143.38	3,119,975	-3.52(-2.39%)
Apr 25, 2022	145.59	147.07	143.59	146.89	3,596,756	+0.44(+0.30%)
Apr 22, 2022	149.99	150.07	146.34	146.45	4,030,084	-4.10(-2.73%)
Apr 21, 2022	154.00	154.22	150.25	150.55	2,728,602	-2.21(-1.45%)
Apr 20, 2022	152.44	153.54	152.22	152.76	2,661,041	+0.97(+0.64%)
Apr 19, 2022	149.25	152.04	149.25	151.79	2,355,830	+2.64(+1.77%)
Apr 18, 2022	149.15	149.96	148.48	149.15	2,000,628	-0.32(-0.21%)
Apr 14, 2022	150.69	151.40	149.42	149.47	1,806,014	-1.03(-0.68%)
Apr 13, 2022	148.95	150.68	148.95	150.50	2,036,407	+1.68(+1.13%)
Apr 12, 2022	149.85	151.14	148.33	148.81	2,601,793	-0.50(-0.33%)
Apr 11, 2022	150.03	150.91	149.14	149.31	1,616,555	-1.46(-0.97%)
Apr 08, 2022	150.40	151.66	149.91	150.78	2,429,466	+0.32(+0.21%)
Apr 07, 2022	149.83	151.07	148.76	150.46	1,365,545	+0.46(+0.31%)
Apr 06, 2022	149.72	150.47	148.90	150.00	2,081,536	-0.76(-0.50%)
Apr 05, 2022	152.04	152.88	150.35	150.76	1,737,315	-1.62(-1.07%)
Apr 04, 2022	152.14	152.50	151.35	152.38	1,887,991	+0.33(+0.22%)

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.