Skip to main content

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

176.21 -0.33 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 140.15 141.71 140.15 141.66 2,795,215 +2.06(+1.47%)
Mar 30, 2023 140.01 140.25 139.02 139.60 2,752,306 +0.69(+0.49%)
Mar 29, 2023 138.11 139.02 137.94 138.91 2,532,234 +2.06(+1.50%)
Mar 28, 2023 136.38 137.26 136.25 136.86 1,728,594 +0.27(+0.20%)
Mar 27, 2023 136.85 137.28 136.01 136.58 3,129,735 +0.90(+0.66%)
Mar 24, 2023 133.81 135.78 133.01 135.68 7,006,195 +1.15(+0.85%)
Mar 23, 2023 135.68 137.02 133.57 134.53 7,167,488 -0.45(-0.33%)
Mar 22, 2023 138.10 138.59 134.86 134.99 5,144,577 -3.10(-2.25%)
Mar 21, 2023 137.82 138.36 137.27 138.09 2,261,252 +1.82(+1.34%)
Mar 20, 2023 135.06 136.80 135.06 136.27 3,475,533 +1.74(+1.30%)
Mar 17, 2023 136.41 136.41 134.09 134.52 5,096,803 -2.31(-1.69%)
Mar 16, 2023 134.03 137.12 133.66 136.83 8,639,940 +1.63(+1.20%)
Mar 15, 2023 134.60 135.21 133.20 135.21 6,777,355 -1.92(-1.40%)
Mar 14, 2023 137.63 138.34 135.58 137.13 3,918,611 +1.90(+1.41%)
Mar 13, 2023 134.50 137.13 133.54 135.22 8,315,918 -1.68(-1.22%)
Mar 10, 2023 139.49 139.87 136.10 136.90 7,308,929 -2.95(-2.11%)
Mar 09, 2023 143.12 143.55 139.55 139.85 3,790,441 -3.16(-2.21%)
Mar 08, 2023 142.77 143.43 142.17 143.01 3,128,736 +0.30(+0.21%)
Mar 07, 2023 145.09 145.23 142.50 142.71 2,950,197 -2.34(-1.61%)
Mar 06, 2023 145.92 146.39 144.83 145.05 2,694,899 -0.70(-0.48%)
Mar 03, 2023 144.42 145.92 143.86 145.75 3,176,593 +2.02(+1.40%)
Mar 02, 2023 142.07 144.04 141.61 143.73 3,609,095 +1.12(+0.79%)
Mar 01, 2023 142.63 143.16 142.04 142.61 2,936,448 -0.26(-0.18%)
Feb 28, 2023 143.34 144.01 142.88 142.88 2,834,951 -0.42(-0.29%)
Feb 27, 2023 144.34 144.89 142.95 143.29 2,427,651 +0.17(+0.12%)
Feb 24, 2023 142.65 143.42 141.97 143.12 3,609,213 -1.24(-0.86%)
Feb 23, 2023 144.70 145.03 142.84 144.36 2,701,388 +0.54(+0.37%)
Feb 22, 2023 144.09 144.74 143.26 143.82 3,817,761 -0.18(-0.12%)
Feb 21, 2023 145.91 146.00 143.77 144.00 2,655,223 -3.20(-2.17%)
Feb 17, 2023 146.88 147.31 146.00 147.19 1,717,502 -0.31(-0.21%)
Feb 16, 2023 147.45 148.86 147.10 147.50 2,281,767 -1.69(-1.13%)
Feb 15, 2023 147.75 149.21 147.46 149.19 1,941,695 +0.70(+0.47%)
Feb 14, 2023 148.39 149.56 147.18 148.49 3,485,237 -0.28(-0.19%)
Feb 13, 2023 147.30 148.79 147.02 148.77 2,089,334 +1.65(+1.12%)
Feb 10, 2023 146.28 147.26 146.00 147.12 2,390,599 +0.45(+0.31%)
Feb 09, 2023 149.18 149.46 146.25 146.68 2,236,314 -1.35(-0.91%)
Feb 08, 2023 148.71 149.25 147.75 148.03 2,869,876 -1.47(-0.98%)
Feb 07, 2023 147.79 149.94 146.94 149.50 4,378,636 +1.38(+0.93%)
Feb 06, 2023 148.21 148.59 147.62 148.12 1,922,878 -1.05(-0.71%)
Feb 03, 2023 149.48 150.36 148.75 149.17 4,798,007 -1.85(-1.23%)
Feb 02, 2023 150.43 151.76 149.80 151.02 4,646,115 +1.64(+1.10%)
Feb 01, 2023 147.11 150.37 146.41 149.39 3,783,309 +1.51(+1.02%)
Jan 31, 2023 145.78 147.88 145.45 147.88 3,365,015 +2.47(+1.70%)
Jan 30, 2023 145.93 147.03 145.31 145.41 2,654,465 -1.56(-1.06%)
Jan 27, 2023 146.39 147.69 146.17 146.97 2,963,576 +0.27(+0.19%)
Jan 26, 2023 146.34 146.78 145.21 146.70 4,481,676 +1.17(+0.80%)
Jan 25, 2023 143.98 145.56 143.21 145.53 3,025,654 +0.33(+0.23%)
Jan 24, 2023 145.12 145.57 144.27 145.19 2,444,545 -0.34(-0.23%)
Jan 23, 2023 144.04 146.14 143.75 145.54 2,539,058 +1.82(+1.27%)
Jan 20, 2023 141.75 143.79 140.89 143.71 2,632,004 +2.46(+1.74%)
Jan 19, 2023 141.85 142.12 140.70 141.26 2,824,907 -1.47(-1.03%)
Jan 18, 2023 145.54 145.87 142.65 142.73 2,758,970 -2.23(-1.54%)
Jan 17, 2023 145.19 145.86 144.78 144.96 3,312,736 -0.32(-0.22%)
Jan 13, 2023 143.78 145.48 143.57 145.28 2,123,897 +0.34(+0.24%)
Jan 12, 2023 144.84 145.45 143.48 144.94 2,992,859 +0.55(+0.38%)
Jan 11, 2023 143.24 144.42 143.07 144.40 4,081,876 +1.73(+1.22%)
Jan 10, 2023 141.41 142.69 140.97 142.66 2,170,400 +1.06(+0.75%)
Jan 09, 2023 142.26 143.41 141.53 141.60 2,771,843 +0.06(+0.04%)
Jan 06, 2023 139.68 141.94 138.69 141.54 2,915,679 +3.31(+2.40%)
Jan 05, 2023 138.77 138.91 137.81 138.23 2,302,294 -1.45(-1.04%)
Jan 04, 2023 138.47 140.26 138.25 139.68 2,571,536 +2.14(+1.56%)
Jan 03, 2023 138.47 139.21 136.44 137.53 3,960,353 -0.13(-0.09%)
Dec 30, 2022 137.36 137.75 136.41 137.66 2,878,231 -0.56(-0.41%)
Dec 29, 2022 136.72 138.60 136.58 138.23 2,654,561 +2.42(+1.78%)
Dec 28, 2022 137.89 138.29 135.78 135.81 2,366,361 -1.98(-1.44%)
Dec 27, 2022 137.83 138.25 136.99 137.79 2,063,099 +0.09(+0.06%)
Dec 23, 2022 136.72 137.75 136.02 137.70 2,344,157 +0.88(+0.64%)
Dec 22, 2022 137.25 137.31 134.50 136.82 3,861,348 -1.50(-1.08%)
Dec 21, 2022 137.36 138.66 137.20 138.32 3,129,690 +2.11(+1.55%)
Dec 20, 2022 135.92 136.79 135.48 136.22 2,130,776 +0.14(+0.10%)
Dec 19, 2022 137.28 137.56 135.43 136.08 4,515,232 -1.12(-0.82%)
Dec 16, 2022 137.66 138.06 136.30 137.21 3,084,445 -1.68(-1.21%)
Dec 15, 2022 140.22 140.47 138.36 138.88 3,514,434 -3.12(-2.19%)
Dec 14, 2022 142.78 144.00 140.96 142.00 3,007,645 -0.84(-0.59%)
Dec 13, 2022 145.67 145.67 141.83 142.84 4,242,047 +0.99(+0.70%)
Dec 12, 2022 140.03 141.85 139.64 141.85 1,972,203 +2.06(+1.47%)
Dec 09, 2022 140.41 141.14 139.74 139.80 1,700,285 -1.09(-0.77%)
Dec 08, 2022 140.81 141.58 140.26 140.88 2,648,430 +0.90(+0.64%)
Dec 07, 2022 139.83 141.00 139.68 139.98 2,338,587 -0.23(-0.17%)
Dec 06, 2022 141.81 141.97 139.25 140.22 2,775,162 -1.55(-1.10%)
Dec 05, 2022 143.53 143.62 141.34 141.77 2,900,864 -2.79(-1.93%)
Dec 02, 2022 142.84 144.97 142.84 144.56 2,329,033 -0.09(-0.06%)
Dec 01, 2022 145.22 145.79 143.99 144.65 3,836,298 +0.20(+0.14%)
Nov 30, 2022 141.22 144.51 140.08 144.45 4,683,591 +3.39(+2.40%)
Nov 29, 2022 140.88 141.50 140.38 141.06 2,268,798 +0.45(+0.32%)
Nov 28, 2022 141.98 142.43 140.33 140.61 1,973,632 -2.55(-1.78%)
Nov 25, 2022 142.68 143.16 142.68 143.16 850,472 +0.48(+0.34%)
Nov 23, 2022 141.85 142.91 141.79 142.68 2,280,404 +0.59(+0.42%)
Nov 22, 2022 140.99 142.16 140.67 142.09 3,279,810 +1.86(+1.33%)
Nov 21, 2022 139.68 140.42 139.34 140.22 1,996,874 -0.06(-0.04%)
Nov 18, 2022 140.65 140.89 139.13 140.28 3,544,095 +1.04(+0.75%)
Nov 17, 2022 138.19 139.28 137.58 139.24 5,679,578 -0.81(-0.58%)
Nov 16, 2022 140.88 141.05 139.78 140.06 4,338,021 -1.50(-1.06%)
Nov 15, 2022 142.33 142.64 140.22 141.56 4,102,379 +1.32(+0.94%)
Nov 14, 2022 141.28 142.31 140.17 140.24 3,784,853 -1.54(-1.09%)
Nov 11, 2022 140.91 142.27 140.49 141.79 7,801,113 +1.35(+0.96%)
Nov 10, 2022 137.90 140.62 137.58 140.44 6,924,627 +7.14(+5.36%)
Nov 09, 2022 134.84 135.59 133.09 133.29 2,644,306 -2.44(-1.79%)
Nov 08, 2022 135.26 136.98 134.27 135.73 6,358,680 +0.80(+0.60%)
Nov 07, 2022 134.40 135.10 133.50 134.93 3,805,478 +1.07(+0.80%)
Nov 04, 2022 133.65 134.76 131.75 133.86 5,517,493 +2.05(+1.55%)
Nov 03, 2022 131.11 132.72 130.15 131.81 4,135,334 -0.67(-0.51%)
Nov 02, 2022 135.54 132.48 132.48 4,458,319 -3.31(-2.44%)
Nov 01, 2022 136.88 137.08 135.16 135.79 3,795,947 +0.33(+0.24%)
Oct 31, 2022 135.34 136.32 135.02 135.46 3,828,196 -0.60(-0.44%)
Oct 28, 2022 133.36 136.21 133.19 136.06 3,510,388 +2.77(+2.08%)
Oct 27, 2022 133.94 135.06 133.14 133.29 2,817,632 +0.13(+0.09%)
Oct 26, 2022 133.03 134.79 132.78 133.17 2,844,743 +0.26(+0.20%)
Oct 25, 2022 130.41 133.02 130.32 132.91 3,847,952 +2.50(+1.92%)
Oct 24, 2022 129.60 130.76 128.77 130.40 2,717,524 +1.44(+1.11%)
Oct 21, 2022 126.07 129.15 125.48 128.97 2,612,167 +2.88(+2.29%)
Oct 20, 2022 127.67 128.87 125.81 126.08 2,906,906 -1.42(-1.11%)
Oct 19, 2022 128.13 128.88 126.54 127.50 2,091,842 -1.52(-1.18%)
Oct 18, 2022 129.59 130.27 127.80 129.02 4,849,573 +1.88(+1.48%)
Oct 17, 2022 126.48 127.81 126.48 127.14 2,576,398 +2.71(+2.18%)
Oct 14, 2022 128.10 128.80 124.16 124.43 2,744,496 -2.81(-2.21%)
Oct 13, 2022 121.77 127.83 121.24 127.25 4,966,222 +2.99(+2.41%)
Oct 12, 2022 124.96 125.34 124.15 124.26 2,493,214 -0.65(-0.52%)
Oct 11, 2022 125.00 126.61 123.98 124.91 2,598,296 -0.56(-0.45%)
Oct 10, 2022 126.77 126.92 124.63 125.47 3,702,183 -0.85(-0.68%)
Oct 07, 2022 128.13 128.31 125.59 126.33 3,294,710 -3.07(-2.37%)
Oct 06, 2022 130.31 131.32 129.17 129.39 1,750,423 -1.46(-1.11%)
Oct 05, 2022 129.76 131.70 128.90 130.85 2,471,952 -0.51(-0.39%)
Oct 04, 2022 128.95 131.38 128.91 131.36 4,198,225 +4.38(+3.45%)
Oct 03, 2022 124.89 127.73 124.18 126.98 5,093,221 +3.45(+2.79%)
Sep 30, 2022 124.79 126.03 123.34 123.54 2,625,442 -1.36(-1.09%)
Sep 29, 2022 126.15 126.18 123.99 124.90 3,249,835 -2.41(-1.89%)
Sep 28, 2022 125.16 127.94 124.67 127.31 5,001,503 +2.89(+2.32%)
Sep 27, 2022 126.04 126.73 123.52 124.41 2,839,482 -0.40(-0.32%)
Sep 26, 2022 126.17 127.13 124.33 124.81 3,077,675 -1.83(-1.45%)
Sep 23, 2022 127.52 127.52 124.91 126.64 4,223,762 -2.17(-1.68%)
Sep 22, 2022 130.60 130.75 128.70 128.81 3,404,924 -1.87(-1.43%)
Sep 21, 2022 133.59 134.72 130.68 130.68 2,293,879 -2.20(-1.66%)
Sep 20, 2022 133.95 134.04 131.93 132.89 1,543,196 -2.18(-1.61%)
Sep 19, 2022 132.84 135.13 132.84 135.06 1,321,986 +1.00(+0.75%)
Sep 16, 2022 133.93 134.34 132.93 134.06 2,515,934 -1.35(-1.00%)
Sep 15, 2022 136.10 137.45 135.06 135.41 1,737,490 -1.08(-0.79%)
Sep 14, 2022 136.77 137.01 135.34 136.50 1,631,044 -0.01(-0.01%)
Sep 13, 2022 139.09 139.47 136.11 136.50 2,078,369 -5.62(-3.96%)
Sep 12, 2022 141.64 142.47 141.32 142.13 1,909,082 +1.31(+0.93%)
Sep 09, 2022 139.84 141.17 139.62 140.81 1,602,301 +1.91(+1.38%)
Sep 08, 2022 136.90 138.96 136.35 138.90 2,183,982 +1.19(+0.86%)
Sep 07, 2022 134.64 137.94 134.62 137.71 2,168,155 +2.96(+2.19%)
Sep 06, 2022 135.56 135.74 133.84 134.76 1,933,297 -0.38(-0.28%)
Sep 02, 2022 137.53 138.12 134.50 135.13 1,341,676 -0.99(-0.72%)
Sep 01, 2022 135.09 136.22 133.96 136.12 1,903,307 +0.12(+0.09%)
Aug 31, 2022 137.47 137.90 135.85 136.00 2,241,264 -0.99(-0.72%)
Aug 30, 2022 138.87 138.92 136.40 136.99 2,240,262 -1.46(-1.05%)
Aug 29, 2022 138.24 139.59 137.87 138.45 2,243,077 -0.81(-0.58%)
Aug 26, 2022 144.06 144.09 139.20 139.26 1,615,032 -4.64(-3.22%)
Aug 25, 2022 142.29 143.90 142.10 143.90 1,842,001 +2.18(+1.54%)
Aug 24, 2022 141.04 142.20 140.79 141.71 909,519 +0.70(+0.50%)
Aug 23, 2022 141.44 142.20 140.83 141.01 1,611,851 -0.37(-0.26%)
Aug 22, 2022 142.76 142.76 141.01 141.38 2,327,336 -3.01(-2.09%)
Aug 19, 2022 145.33 145.47 143.98 144.39 1,032,339 -1.93(-1.32%)
Aug 18, 2022 145.94 146.51 145.57 146.32 1,188,697 +0.46(+0.32%)
Aug 17, 2022 145.93 146.68 145.06 145.86 1,442,644 -1.38(-0.94%)
Aug 16, 2022 146.39 147.93 146.27 147.24 1,409,303 +0.43(+0.29%)
Aug 15, 2022 145.63 146.99 145.55 146.81 2,849,260 +0.32(+0.22%)
Aug 12, 2022 144.82 146.51 144.62 146.50 2,424,801 +2.33(+1.62%)
Aug 11, 2022 144.53 145.80 143.92 144.17 3,199,595 +0.64(+0.44%)
Aug 10, 2022 142.84 143.73 142.64 143.53 3,398,169 +3.00(+2.14%)
Aug 09, 2022 141.16 141.27 140.11 140.53 1,281,009 -0.82(-0.58%)
Aug 08, 2022 141.72 142.71 141.09 141.35 1,492,683 +0.40(+0.28%)
Aug 05, 2022 139.54 141.13 139.43 140.95 1,505,382 +0.16(+0.11%)
Aug 04, 2022 140.92 141.24 140.58 140.79 1,720,873 -0.30(-0.21%)
Aug 03, 2022 140.37 141.46 139.88 141.09 1,834,537 +1.45(+1.04%)
Aug 02, 2022 140.12 141.32 139.37 139.65 1,497,520 -1.00(-0.71%)
Aug 01, 2022 140.21 141.11 139.49 140.64 2,118,635 -0.27(-0.19%)
Jul 29, 2022 139.65 141.26 139.34 140.91 2,051,256 +1.25(+0.89%)
Jul 28, 2022 137.82 139.79 136.76 139.66 2,523,508 +2.17(+1.58%)
Jul 27, 2022 135.59 137.99 135.36 137.49 2,269,620 +2.62(+1.94%)
Jul 26, 2022 135.51 135.52 134.54 134.87 935,136 -1.06(-0.78%)
Jul 25, 2022 135.85 136.21 134.98 135.94 1,626,808 +0.34(+0.25%)
Jul 22, 2022 136.63 137.17 134.75 135.60 1,257,909 -0.79(-0.58%)
Jul 21, 2022 134.87 136.39 134.22 136.39 1,378,151 +1.05(+0.78%)
Jul 20, 2022 134.27 135.67 134.02 135.34 2,255,701 +0.90(+0.67%)
Jul 19, 2022 132.06 134.71 132.06 134.44 1,491,402 +3.75(+2.87%)
Jul 18, 2022 132.33 132.65 130.24 130.69 1,161,981 -0.57(-0.43%)
Jul 15, 2022 130.35 131.30 129.34 131.26 1,727,812 +2.44(+1.90%)
Jul 14, 2022 127.77 128.98 127.04 128.81 1,882,566 -1.03(-0.79%)
Jul 13, 2022 128.81 130.65 128.31 129.84 1,738,497 -0.72(-0.55%)
Jul 12, 2022 130.68 132.07 129.96 130.56 1,678,844 -0.63(-0.48%)
Jul 11, 2022 131.44 131.92 130.97 131.19 1,393,711 -1.22(-0.92%)
Jul 08, 2022 132.73 133.28 131.67 132.41 1,159,557 -0.49(-0.37%)
Jul 07, 2022 131.84 133.20 131.82 132.90 1,533,225 +1.90(+1.45%)
Jul 06, 2022 130.94 131.90 129.86 131.00 1,364,637 +0.03(+0.02%)
Jul 05, 2022 129.50 130.99 127.98 130.97 1,704,037 -0.31(-0.24%)
Jul 01, 2022 129.45 131.58 128.70 131.28 2,772,776 +1.58(+1.22%)
Jun 30, 2022 129.03 130.87 128.02 129.69 1,933,918 -0.81(-0.62%)
Jun 29, 2022 131.35 131.38 129.76 130.50 2,280,617 -0.80(-0.61%)
Jun 28, 2022 134.06 135.21 131.19 131.31 1,722,363 -2.03(-1.52%)
Jun 27, 2022 133.81 134.09 132.63 133.34 2,135,170 -0.07(-0.05%)
Jun 24, 2022 130.29 133.45 130.24 133.40 2,338,564 +4.20(+3.25%)
Jun 23, 2022 128.72 129.44 127.53 129.20 2,699,146 +1.06(+0.83%)
Jun 22, 2022 126.64 129.30 126.47 128.14 3,267,071 -0.07(-0.05%)
Jun 21, 2022 127.91 128.76 127.58 128.21 1,897,434 +2.18(+1.73%)
Jun 17, 2022 126.04 127.11 124.51 126.03 3,495,355 +0.29(+0.23%)
Jun 16, 2022 127.67 127.67 124.86 125.74 3,087,769 -4.61(-3.54%)
Jun 15, 2022 130.27 132.06 128.25 130.35 3,017,506 +1.24(+0.96%)
Jun 14, 2022 130.50 130.82 127.97 129.11 3,707,092 -0.67(-0.52%)
Jun 13, 2022 132.06 132.52 129.15 129.79 3,855,642 -5.44(-4.02%)
Jun 10, 2022 136.84 136.95 135.23 135.23 2,701,741 -3.79(-2.72%)
Jun 09, 2022 141.66 141.95 139.01 139.01 1,229,995 -3.23(-2.27%)
Jun 08, 2022 143.61 143.88 141.95 142.24 1,425,893 -2.04(-1.41%)
Jun 07, 2022 141.67 144.42 141.54 144.28 1,645,276 +1.37(+0.96%)
Jun 06, 2022 143.55 144.06 142.57 142.91 2,086,209 +0.52(+0.36%)
Jun 03, 2022 142.83 143.36 142.13 142.40 1,656,425 -1.70(-1.18%)
Jun 02, 2022 141.70 144.13 140.97 144.10 1,948,052 +2.49(+1.76%)
Jun 01, 2022 143.75 144.05 140.44 141.61 2,198,533 -1.52(-1.06%)
May 31, 2022 143.63 144.27 142.37 143.12 3,051,536 -1.35(-0.94%)
May 27, 2022 142.02 144.48 141.99 144.48 3,326,295 +3.24(+2.29%)
May 26, 2022 139.13 141.86 139.13 141.24 3,290,988 +2.92(+2.11%)
May 25, 2022 136.31 138.84 136.25 138.32 2,015,674 +1.58(+1.15%)
May 24, 2022 136.67 137.14 134.36 136.74 4,189,660 -0.86(-0.62%)
May 23, 2022 137.02 137.99 135.67 137.60 3,023,381 +1.91(+1.41%)
May 20, 2022 136.81 137.01 132.74 135.69 4,472,870 +0.00(+0.00%)
May 19, 2022 134.74 137.22 134.43 135.69 2,617,023 -0.31(-0.23%)
May 18, 2022 139.89 139.92 135.51 136.00 2,193,796 -5.31(-3.76%)
May 17, 2022 140.34 141.34 139.30 141.31 5,262,840 +2.93(+2.12%)
May 16, 2022 138.41 139.47 137.40 138.38 2,190,996 -0.49(-0.35%)
May 13, 2022 137.03 139.43 136.93 138.87 2,469,826 +3.10(+2.29%)
May 12, 2022 134.54 136.71 133.47 135.76 4,740,113 +0.58(+0.43%)
May 11, 2022 136.94 139.22 135.04 135.19 3,981,155 -1.77(-1.29%)
May 10, 2022 139.09 139.67 135.18 136.96 5,539,279 -0.36(-0.26%)
May 09, 2022 139.61 140.09 136.77 137.31 5,196,280 -4.20(-2.97%)
May 06, 2022 142.01 142.43 139.55 141.51 3,560,298 -1.31(-0.92%)
May 05, 2022 145.99 146.22 141.46 142.82 5,671,618 -4.43(-3.01%)
May 04, 2022 143.48 147.48 142.40 147.25 3,054,910 +3.99(+2.78%)
May 03, 2022 142.35 144.18 142.16 143.26 2,529,034 +1.17(+0.82%)
May 02, 2022 141.85 143.03 139.10 142.09 5,525,015 +0.38(+0.27%)
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.