Skip to main content

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

169.37 +0.59 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 135.05 135.52 134.66 134.84 5,451,191 -0.04(-0.03%)
Mar 30, 2021 134.26 135.14 134.17 134.88 3,403,710 +0.26(+0.19%)
Mar 29, 2021 134.83 135.25 133.90 134.62 2,473,868 -0.70(-0.52%)
Mar 26, 2021 133.62 135.42 133.24 135.33 3,465,509 +2.48(+1.87%)
Mar 25, 2021 130.85 133.14 129.99 132.84 4,208,164 +1.58(+1.20%)
Mar 24, 2021 132.08 133.09 131.26 131.26 3,224,351 -0.17(-0.13%)
Mar 23, 2021 132.87 133.13 131.00 131.43 3,267,954 -1.92(-1.44%)
Mar 22, 2021 133.41 133.79 132.74 133.36 3,413,381 +0.18(+0.13%)
Mar 19, 2021 133.41 134.05 132.09 133.18 4,360,055 -0.25(-0.18%)
Mar 18, 2021 134.32 135.42 133.14 133.43 3,304,965 -1.32(-0.98%)
Mar 17, 2021 133.78 134.78 133.18 134.74 2,457,966 +0.69(+0.52%)
Mar 16, 2021 135.11 135.14 133.73 134.05 3,124,959 -1.25(-0.92%)
Mar 15, 2021 134.44 135.38 133.69 135.30 3,939,158 +1.14(+0.85%)
Mar 12, 2021 133.31 134.18 133.12 134.16 3,050,487 +1.01(+0.76%)
Mar 11, 2021 132.77 133.95 132.48 133.15 3,046,853 +0.89(+0.67%)
Mar 10, 2021 131.40 132.81 131.38 132.26 4,370,981 +1.35(+1.03%)
Mar 09, 2021 131.78 132.18 130.81 130.91 4,822,644 +0.19(+0.14%)
Mar 08, 2021 130.41 132.41 129.95 130.72 5,676,815 +0.85(+0.66%)
Mar 05, 2021 128.64 130.24 125.64 129.87 4,980,432 +2.90(+2.28%)
Mar 04, 2021 128.70 129.24 125.07 126.97 4,919,783 -1.75(-1.36%)
Mar 03, 2021 129.44 130.26 128.73 128.73 3,977,779 -0.66(-0.51%)
Mar 02, 2021 130.07 130.27 129.15 129.39 7,484,120 -0.64(-0.50%)
Mar 01, 2021 128.82 130.71 128.82 130.03 1,739,104 +2.88(+2.26%)
Feb 26, 2021 128.37 128.62 126.14 127.15 4,137,044 -0.87(-0.68%)
Feb 25, 2021 131.03 131.16 127.50 128.03 2,794,366 -3.05(-2.33%)
Feb 24, 2021 128.98 131.26 128.85 131.07 3,300,315 +2.04(+1.58%)
Feb 23, 2021 128.56 129.47 126.82 129.04 3,300,073 +0.34(+0.26%)
Feb 22, 2021 127.90 129.44 127.90 128.70 3,282,182 +0.22(+0.17%)
Feb 19, 2021 128.16 128.84 128.13 128.48 1,674,427 +0.97(+0.76%)
Feb 18, 2021 127.48 127.83 126.77 127.51 1,865,396 -0.72(-0.56%)
Feb 17, 2021 127.89 128.28 127.27 128.23 1,655,961 -0.07(-0.05%)
Feb 16, 2021 128.80 128.89 128.01 128.30 1,002,249 +0.09(+0.07%)
Feb 12, 2021 127.11 128.26 127.05 128.21 1,769,732 +0.77(+0.60%)
Feb 11, 2021 127.64 127.96 126.38 127.44 2,458,207 +0.04(+0.03%)
Feb 10, 2021 127.60 127.83 126.54 127.40 2,759,931 +0.39(+0.31%)
Feb 09, 2021 126.85 127.29 126.46 127.01 1,565,923 -0.05(-0.04%)
Feb 08, 2021 126.24 127.06 125.99 127.06 958,568 +1.47(+1.17%)
Feb 05, 2021 125.79 126.00 125.36 125.59 1,475,902 +0.65(+0.52%)
Feb 04, 2021 123.65 124.96 123.53 124.94 1,433,376 +1.57(+1.28%)
Feb 03, 2021 122.83 123.62 122.49 123.37 3,108,228 +0.32(+0.26%)
Feb 02, 2021 122.56 123.69 122.41 123.05 2,664,306 +1.60(+1.32%)
Feb 01, 2021 120.84 121.78 120.09 121.45 2,010,877 +1.59(+1.33%)
Jan 29, 2021 121.71 122.10 119.22 119.86 2,748,003 -2.17(-1.78%)
Jan 28, 2021 121.72 123.10 121.70 122.03 2,609,634 +1.07(+0.89%)
Jan 27, 2021 122.11 122.47 120.34 120.96 3,675,891 -2.85(-2.30%)
Jan 26, 2021 124.87 125.07 123.63 123.81 2,560,182 -0.62(-0.50%)
Jan 25, 2021 124.12 124.83 123.00 124.42 2,430,475 -0.11(-0.09%)
Jan 22, 2021 124.32 124.78 123.78 124.54 1,632,949 -0.53(-0.42%)
Jan 21, 2021 125.56 125.84 124.84 125.07 2,924,368 -0.64(-0.51%)
Jan 20, 2021 125.32 125.87 124.92 125.70 1,768,981 +0.78(+0.62%)
Jan 19, 2021 125.21 125.27 124.51 124.93 1,782,660 +0.60(+0.48%)
Jan 15, 2021 124.42 124.71 123.18 124.33 2,321,295 -0.94(-0.75%)
Jan 14, 2021 125.35 126.00 125.12 125.27 2,031,343 +0.42(+0.33%)
Jan 13, 2021 125.14 125.30 124.42 124.85 2,321,718 -0.41(-0.32%)
Jan 12, 2021 124.43 125.39 124.22 125.26 1,597,169 +0.98(+0.79%)
Jan 11, 2021 123.27 124.56 123.11 124.28 1,819,237 -0.14(-0.11%)
Jan 08, 2021 124.71 124.77 123.12 124.42 1,552,209 +0.22(+0.18%)
Jan 07, 2021 123.84 124.59 123.58 124.21 2,746,660 +1.22(+0.99%)
Jan 06, 2021 120.67 123.77 120.65 122.98 5,063,740 +2.87(+2.39%)
Jan 05, 2021 118.97 120.71 118.94 120.11 3,479,337 +1.01(+0.85%)
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.