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 (%)
Nov 30, 2023 145.78 146.59 145.11 146.52 7,878,966 +1.23(+0.85%)
Nov 29, 2023 145.36 146.31 145.09 145.29 5,800,020 +0.57(+0.40%)
Nov 28, 2023 144.68 145.39 144.34 144.72 4,008,819 -0.14(-0.10%)
Nov 27, 2023 144.79 145.07 144.37 144.85 3,894,728 -0.30(-0.20%)
Nov 24, 2023 144.68 145.27 144.60 145.15 1,170,265 +0.43(+0.29%)
Nov 22, 2023 144.51 145.10 144.26 144.72 4,441,427 +0.67(+0.47%)
Nov 21, 2023 144.07 144.33 143.75 144.05 4,668,601 -0.27(-0.18%)
Nov 20, 2023 143.59 144.66 143.09 144.32 6,519,909 +0.57(+0.40%)
Nov 17, 2023 143.71 143.91 143.22 143.75 5,088,526 +0.69(+0.48%)
Nov 16, 2023 143.41 143.79 142.62 143.06 5,533,048 -0.47(-0.33%)
Nov 15, 2023 143.15 144.48 143.15 143.53 8,231,751 +0.67(+0.47%)
Nov 14, 2023 141.07 143.30 141.06 142.86 15,338,870 +3.96(+2.85%)
Nov 13, 2023 138.63 139.27 138.38 138.90 4,192,246 -0.18(-0.13%)
Nov 10, 2023 138.04 139.20 137.36 139.07 6,868,227 +1.61(+1.17%)
Nov 09, 2023 139.19 139.25 137.37 137.46 6,344,282 -1.18(-0.85%)
Nov 08, 2023 139.03 139.25 138.06 138.64 4,041,663 -0.23(-0.16%)
Nov 07, 2023 138.91 139.23 138.39 138.87 3,680,955 -0.30(-0.21%)
Nov 06, 2023 140.01 140.14 138.70 139.16 5,116,153 -0.73(-0.52%)
Nov 03, 2023 139.13 140.54 139.08 139.89 7,563,958 +2.25(+1.64%)
Nov 02, 2023 135.78 137.75 135.73 137.64 8,058,318 +2.98(+2.22%)
Nov 01, 2023 134.24 134.91 133.55 134.66 6,586,560 +0.46(+0.34%)
Oct 31, 2023 133.41 134.34 132.89 134.20 6,093,721 +1.11(+0.83%)
Oct 30, 2023 132.90 133.43 131.94 133.10 10,961,742 +1.04(+0.79%)
Oct 27, 2023 133.94 133.94 131.74 132.06 7,838,832 -1.54(-1.15%)
Oct 26, 2023 133.77 134.78 133.40 133.60 14,059,192 -0.28(-0.21%)
Oct 25, 2023 134.73 134.96 133.69 133.88 6,701,603 -1.49(-1.10%)
Oct 24, 2023 135.16 136.00 134.71 135.37 6,414,691 +0.86(+0.64%)
Oct 23, 2023 134.71 135.98 134.26 134.51 7,243,802 -0.86(-0.64%)
Oct 20, 2023 136.80 137.03 135.33 135.37 5,314,058 -1.71(-1.25%)
Oct 19, 2023 138.77 139.37 136.85 137.08 6,129,730 -1.72(-1.24%)
Oct 18, 2023 140.33 140.41 138.60 138.80 4,035,239 -2.23(-1.58%)
Oct 17, 2023 139.52 141.78 139.52 141.03 5,015,029 +0.69(+0.49%)
Oct 16, 2023 139.59 140.59 138.97 140.34 4,043,837 +1.73(+1.25%)
Oct 13, 2023 139.33 139.75 138.02 138.61 5,080,837 -0.31(-0.22%)
Oct 12, 2023 140.86 140.90 138.10 138.91 6,455,610 -1.76(-1.25%)
Oct 11, 2023 140.51 140.98 139.69 140.67 4,262,435 +0.30(+0.21%)
Oct 10, 2023 139.68 141.21 139.59 140.38 5,255,928 +1.07(+0.77%)
Oct 09, 2023 137.75 139.52 137.66 139.31 4,003,315 +0.99(+0.71%)
Oct 06, 2023 136.47 139.05 135.67 138.32 8,292,686 +1.19(+0.86%)
Oct 05, 2023 137.43 137.72 136.31 137.14 5,036,891 -0.40(-0.29%)
Oct 04, 2023 137.11 137.66 135.86 137.53 7,574,058 +0.78(+0.57%)
Oct 03, 2023 137.63 138.24 136.25 136.75 6,657,155 -1.66(-1.20%)
Oct 02, 2023 139.56 139.78 137.73 138.41 7,761,862 -1.58(-1.13%)
Sep 29, 2023 141.28 141.49 139.59 139.99 5,910,188 -0.38(-0.27%)
Sep 28, 2023 139.40 140.89 139.40 140.37 6,595,069 +0.97(+0.69%)
Sep 27, 2023 139.95 140.11 138.46 139.40 5,641,570 +0.05(+0.04%)
Sep 26, 2023 140.54 140.89 139.22 139.35 4,061,136 -1.99(-1.41%)
Sep 25, 2023 140.38 141.37 140.80 141.34 6,259,250 +0.36(+0.25%)
Sep 22, 2023 141.79 141.97 140.85 140.98 3,404,048 -0.56(-0.40%)
Sep 21, 2023 143.28 143.43 141.46 141.54 4,836,085 -2.39(-1.66%)
Sep 20, 2023 145.15 145.64 143.88 143.93 4,178,434 -0.66(-0.46%)
Sep 19, 2023 144.82 144.99 143.91 144.60 3,860,340 -0.24(-0.16%)
Sep 18, 2023 145.14 145.28 144.46 144.83 2,878,263 -0.35(-0.24%)
Sep 15, 2023 145.94 146.29 145.04 145.18 3,697,790 -1.23(-0.84%)
Sep 14, 2023 145.70 146.51 145.56 146.41 3,131,498 +1.69(+1.17%)
Sep 13, 2023 145.44 145.62 144.31 144.72 3,884,934 -0.58(-0.40%)
Sep 12, 2023 145.15 145.95 145.12 145.30 3,113,103 -0.19(-0.13%)
Sep 11, 2023 145.92 146.16 145.22 145.49 2,965,719 +0.24(+0.16%)
Sep 08, 2023 145.38 145.62 144.99 145.25 2,521,777 +0.07(+0.05%)
Sep 07, 2023 145.36 145.68 144.67 145.18 4,914,097 -0.58(-0.40%)
Sep 06, 2023 146.00 146.38 145.04 145.76 5,102,765 -0.50(-0.34%)
Sep 05, 2023 147.87 147.87 146.21 146.26 3,816,683 -1.83(-1.24%)
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.