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 (%)
Oct 31, 2023 133.95 134.88 133.42 134.74 6,069,333 +1.11(+0.83%)
Oct 30, 2023 133.43 133.96 132.47 133.63 10,917,870 +1.04(+0.79%)
Oct 27, 2023 134.47 134.47 132.27 132.59 7,807,459 -1.55(-1.15%)
Oct 26, 2023 134.31 135.33 133.94 134.14 14,002,924 -0.28(-0.21%)
Oct 25, 2023 135.27 135.50 134.23 134.41 6,674,782 -1.50(-1.10%)
Oct 24, 2023 135.70 136.55 135.25 135.91 6,389,018 +0.86(+0.64%)
Oct 23, 2023 135.25 136.53 134.80 135.05 7,214,810 -0.86(-0.63%)
Oct 20, 2023 137.35 137.58 135.87 135.91 5,292,790 -1.72(-1.25%)
Oct 19, 2023 139.32 139.93 137.41 137.63 6,105,197 -1.73(-1.24%)
Oct 18, 2023 140.89 140.97 139.16 139.35 4,019,089 -2.24(-1.58%)
Oct 17, 2023 140.08 142.35 140.08 141.60 4,994,958 +0.69(+0.49%)
Oct 16, 2023 140.15 141.16 139.53 140.90 4,027,653 +1.74(+1.25%)
Oct 13, 2023 139.89 140.32 138.57 139.17 5,060,502 -0.31(-0.22%)
Oct 12, 2023 141.43 141.47 138.66 139.47 6,429,773 -1.77(-1.25%)
Oct 11, 2023 141.08 141.55 140.26 141.24 4,245,376 +0.30(+0.21%)
Oct 10, 2023 140.24 141.77 140.15 140.94 5,234,893 +1.07(+0.77%)
Oct 09, 2023 138.30 140.08 138.21 139.87 3,987,293 +0.99(+0.71%)
Oct 06, 2023 137.01 139.61 136.22 138.88 8,259,496 +1.19(+0.86%)
Oct 05, 2023 137.99 138.27 136.85 137.69 5,016,732 -0.40(-0.29%)
Oct 04, 2023 137.66 138.21 136.40 138.08 7,543,745 +0.78(+0.57%)
Oct 03, 2023 138.18 138.80 136.80 137.30 6,630,511 -1.67(-1.20%)
Oct 02, 2023 140.12 140.35 138.29 138.97 7,730,797 -1.59(-1.13%)
Sep 29, 2023 141.84 142.06 140.15 140.55 5,886,534 -0.38(-0.27%)
Sep 28, 2023 139.96 141.46 139.96 140.93 6,568,674 +0.97(+0.69%)
Sep 27, 2023 140.51 140.67 139.02 139.96 5,618,991 +0.05(+0.04%)
Sep 26, 2023 141.11 141.46 139.78 139.91 4,044,883 -1.99(-1.40%)
Sep 25, 2023 140.94 141.93 141.36 141.90 6,234,199 +0.36(+0.25%)
Sep 22, 2023 142.36 142.54 141.42 141.55 3,390,424 -0.57(-0.40%)
Sep 21, 2023 143.86 144.01 142.03 142.11 4,816,730 -2.40(-1.66%)
Sep 20, 2023 145.73 146.22 144.46 144.51 4,161,711 -0.66(-0.46%)
Sep 19, 2023 145.41 145.57 144.49 145.18 3,844,890 -0.24(-0.16%)
Sep 18, 2023 145.72 145.87 145.04 145.41 2,866,743 -0.35(-0.24%)
Sep 15, 2023 146.53 146.88 145.63 145.76 3,682,981 -1.23(-0.84%)
Sep 14, 2023 146.29 147.10 146.14 147.00 3,118,957 +1.70(+1.17%)
Sep 13, 2023 146.02 146.21 144.89 145.30 3,869,376 -0.58(-0.40%)
Sep 12, 2023 145.74 146.54 145.70 145.88 3,100,636 -0.19(-0.13%)
Sep 11, 2023 146.50 146.75 145.80 146.07 2,953,842 +0.24(+0.16%)
Sep 08, 2023 145.96 146.21 145.57 145.83 2,511,678 +0.07(+0.05%)
Sep 07, 2023 145.94 146.27 145.25 145.76 4,894,416 -0.58(-0.40%)
Sep 06, 2023 146.58 146.97 145.63 146.35 5,082,329 -0.50(-0.34%)
Sep 05, 2023 148.46 148.46 146.80 146.85 3,801,397 -1.84(-1.24%)
Sep 01, 2023 149.00 149.31 148.25 148.69 4,906,512 +0.61(+0.41%)
Aug 31, 2023 148.86 148.91 148.03 148.08 5,380,477 -0.52(-0.35%)
Aug 30, 2023 148.21 148.82 148.06 148.60 6,214,456 +0.46(+0.31%)
Aug 29, 2023 146.58 148.18 146.33 148.13 5,428,850 +1.65(+1.13%)
Aug 28, 2023 146.06 146.86 145.95 146.49 4,326,945 +1.09(+0.75%)
Aug 25, 2023 145.26 145.99 144.16 145.40 5,460,720 +0.73(+0.51%)
Aug 24, 2023 145.97 146.98 144.65 144.67 3,322,501 -1.40(-0.96%)
Aug 23, 2023 145.17 146.20 144.86 146.07 3,729,038 +1.20(+0.83%)
Aug 22, 2023 145.72 145.92 144.72 144.87 4,004,769 -0.57(-0.39%)
Aug 21, 2023 145.60 145.87 144.44 145.44 3,956,711 -0.03(-0.02%)
Aug 18, 2023 144.33 145.71 144.12 145.47 4,712,090 +0.26(+0.18%)
Aug 17, 2023 146.91 147.00 145.12 145.21 5,155,517 -1.13(-0.77%)
Aug 16, 2023 147.22 147.83 146.30 146.34 5,453,013 -1.08(-0.73%)
Aug 15, 2023 148.49 148.54 147.26 147.41 3,482,861 -1.97(-1.32%)
Aug 14, 2023 149.13 149.40 148.60 149.38 2,965,599 -0.03(-0.02%)
Aug 11, 2023 148.91 149.81 148.78 149.41 4,190,923 +0.03(+0.02%)
Aug 10, 2023 150.29 151.23 149.05 149.38 3,992,560 -0.18(-0.12%)
Aug 09, 2023 150.11 150.56 149.34 149.56 5,179,425 -0.44(-0.29%)
Aug 08, 2023 149.40 150.14 148.54 149.99 3,565,572 -0.75(-0.50%)
Aug 07, 2023 150.05 150.83 150.00 150.74 3,400,833 +1.26(+0.85%)
Aug 04, 2023 150.48 151.25 149.29 149.48 4,066,296 -0.67(-0.45%)
Aug 03, 2023 150.33 150.66 149.58 150.15 4,932,885 -0.75(-0.50%)
Aug 02, 2023 151.19 151.64 150.57 150.90 6,113,642 -1.45(-0.95%)
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.