Skip to main content

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

169.73 +1.33 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 169.66 169.88 168.01 168.40 5,683,914 -1.14(-0.67%)
Jul 18, 2024 170.85 172.38 169.16 169.54 8,886,825 -1.47(-0.86%)
Jul 17, 2024 170.81 172.19 170.66 171.01 12,604,370 -0.70(-0.41%)
Jul 16, 2024 169.20 171.71 169.05 171.71 9,919,978 +2.99(+1.77%)
Jul 15, 2024 168.75 169.61 168.32 168.72 5,139,441 +0.19(+0.11%)
Jul 12, 2024 167.82 169.35 167.73 168.53 11,488,492 +1.47(+0.88%)
Jul 11, 2024 165.88 167.38 165.81 167.06 10,984,575 +1.99(+1.21%)
Jul 10, 2024 164.06 165.21 163.75 165.07 5,327,703 +1.35(+0.82%)
Jul 09, 2024 163.89 164.58 163.36 163.72 4,268,668 -0.28(-0.17%)
Jul 08, 2024 163.92 164.60 163.49 164.00 4,654,297 +0.32(+0.20%)
Jul 05, 2024 163.66 163.84 162.73 163.68 3,950,986 -0.07(-0.04%)
Jul 03, 2024 164.02 164.44 163.60 163.75 2,745,124 +0.07(+0.04%)
Jul 02, 2024 162.90 163.69 162.85 163.68 3,707,722 +0.73(+0.45%)
Jul 01, 2024 164.80 164.96 162.74 162.95 6,812,452 -1.33(-0.81%)
Jun 28, 2024 164.53 165.21 163.54 164.28 4,761,001 +0.12(+0.07%)
Jun 27, 2024 163.96 164.20 163.51 164.16 3,430,572 +0.20(+0.12%)
Jun 26, 2024 164.01 164.12 163.41 163.96 3,995,898 -0.62(-0.38%)
Jun 25, 2024 165.81 165.81 164.05 164.58 4,369,577 -1.14(-0.69%)
Jun 24, 2024 165.29 166.57 164.86 165.72 7,588,478 +0.79(+0.48%)
Jun 21, 2024 164.84 165.04 163.96 164.93 4,129,111 +0.21(+0.13%)
Jun 20, 2024 164.58 165.03 164.34 164.72 5,829,899 +0.10(+0.06%)
Jun 18, 2024 164.01 165.01 164.01 164.62 6,309,110 +0.41(+0.25%)
Jun 17, 2024 162.67 164.35 162.36 164.21 4,282,937 +1.19(+0.73%)
Jun 14, 2024 163.14 163.46 162.03 163.03 4,575,380 -1.04(-0.64%)
Jun 13, 2024 164.24 164.34 163.08 164.07 7,414,907 -0.47(-0.29%)
Jun 12, 2024 165.50 165.72 164.13 164.54 8,867,973 +0.88(+0.54%)
Jun 11, 2024 163.59 163.90 162.67 163.66 4,792,046 -0.68(-0.41%)
Jun 10, 2024 163.33 164.45 163.10 164.34 5,792,847 +0.44(+0.27%)
Jun 07, 2024 163.69 164.84 163.39 163.90 2,877,248 -0.52(-0.32%)
Jun 06, 2024 164.51 165.09 164.04 164.42 6,276,323 -0.32(-0.19%)
Jun 05, 2024 164.11 164.79 163.17 164.74 5,811,951 +1.00(+0.61%)
Jun 04, 2024 163.47 164.19 163.07 163.74 5,468,418 -0.50(-0.30%)
Jun 03, 2024 165.44 165.46 162.94 164.24 6,150,235 -0.88(-0.53%)
May 31, 2024 163.28 165.16 162.67 165.12 4,352,664 +2.16(+1.33%)
May 30, 2024 162.28 163.12 162.03 162.96 5,357,125 +0.75(+0.46%)
May 29, 2024 162.81 162.81 162.13 162.21 6,870,782 -1.92(-1.17%)
May 28, 2024 165.30 165.35 163.65 164.13 4,176,758 -1.15(-0.69%)
May 24, 2024 164.89 165.56 164.74 165.28 3,265,291 +1.09(+0.66%)
May 23, 2024 166.82 166.83 164.05 164.19 5,865,012 -2.33(-1.40%)
May 22, 2024 166.69 167.25 166.08 166.52 2,852,975 -0.64(-0.38%)
May 21, 2024 167.10 167.23 166.66 167.16 3,766,294 -0.07(-0.04%)
May 20, 2024 167.52 167.79 166.98 167.23 3,771,451 -0.14(-0.08%)
May 17, 2024 167.18 167.46 166.88 167.37 3,475,375 +0.25(+0.15%)
May 16, 2024 167.50 167.72 167.09 167.12 4,798,666 -0.27(-0.16%)
May 15, 2024 167.04 167.53 166.74 167.39 5,761,301 +1.32(+0.80%)
May 14, 2024 165.93 166.43 165.38 166.06 5,467,959 +0.66(+0.40%)
May 13, 2024 165.99 166.48 165.28 165.41 2,524,520 -0.04(-0.02%)
May 10, 2024 165.73 165.88 165.19 165.44 3,438,853 +0.27(+0.16%)
May 09, 2024 163.76 165.22 163.68 165.18 3,426,345 +1.37(+0.84%)
May 08, 2024 163.28 163.93 163.13 163.80 3,359,565 -0.04(-0.02%)
May 07, 2024 163.84 164.33 163.70 163.84 4,529,307 +0.46(+0.28%)
May 06, 2024 163.00 163.39 162.62 163.38 4,947,584 +1.25(+0.77%)
May 03, 2024 162.32 162.88 161.48 162.14 9,790,605 +1.15(+0.71%)
May 02, 2024 161.00 161.40 159.45 160.99 5,700,797 +0.99(+0.62%)
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.