Indicators

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

168.04 +0.25 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	104.73	104.74	104.32	104.44	163,564	-0.45(-0.43%)
Nov 27, 2019	104.68	104.91	104.47	104.89	295,066	+0.44(+0.42%)
Nov 26, 2019	104.26	104.51	104.14	104.45	519,240	+0.12(+0.12%)
Nov 25, 2019	103.77	104.35	103.69	104.33	388,250	+0.93(+0.90%)
Nov 22, 2019	103.30	103.46	103.02	103.40	409,236	+0.30(+0.29%)
Nov 21, 2019	103.42	103.42	102.85	103.09	313,782	-0.21(-0.21%)
Nov 20, 2019	103.41	103.69	102.82	103.30	538,243	-0.40(-0.38%)
Nov 19, 2019	103.98	104.03	103.39	103.70	463,977	-0.08(-0.08%)
Nov 18, 2019	103.77	103.86	103.59	103.78	424,324	-0.13(-0.12%)
Nov 15, 2019	103.66	103.91	103.42	103.91	297,774	+0.76(+0.73%)
Nov 14, 2019	102.88	103.17	102.77	103.16	323,557	+0.23(+0.22%)
Nov 13, 2019	102.61	103.09	102.45	102.93	366,953	-0.07(-0.07%)
Nov 12, 2019	103.03	103.45	102.82	103.00	277,043	+0.05(+0.05%)
Nov 11, 2019	102.69	103.03	102.58	102.94	434,376	-0.28(-0.27%)
Nov 08, 2019	102.81	103.22	102.47	103.22	351,501	+0.24(+0.23%)
Nov 07, 2019	103.24	103.54	102.82	102.98	645,533	+0.25(+0.24%)
Nov 06, 2019	102.88	102.88	102.43	102.73	710,470	-0.11(-0.11%)
Nov 05, 2019	102.94	103.34	102.69	102.84	400,204	+0.00(+0.00%)
Nov 04, 2019	102.78	102.93	102.64	102.84	417,369	+0.59(+0.58%)

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.