Skip to main content

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

164.58 -1.14 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 157.19 157.30 155.11 155.19 8,999,256 -2.01(-1.28%)
Jan 30, 2024 156.73 157.55 156.57 157.20 7,316,810 +0.03(+0.02%)
Jan 29, 2024 156.06 157.23 155.80 157.17 4,536,571 +0.95(+0.61%)
Jan 26, 2024 156.38 156.70 155.92 156.22 6,046,799 +0.02(+0.01%)
Jan 25, 2024 155.89 156.22 155.09 156.20 5,878,916 +1.56(+1.01%)
Jan 24, 2024 156.42 156.43 154.54 154.64 5,734,195 -0.80(-0.52%)
Jan 23, 2024 155.72 156.11 154.90 155.45 4,828,293 +0.08(+0.05%)
Jan 22, 2024 155.02 155.93 154.98 155.37 10,045,805 +0.81(+0.53%)
Jan 19, 2024 153.73 154.88 152.82 154.55 8,558,355 +1.18(+0.77%)
Jan 18, 2024 152.78 153.51 151.91 153.37 7,322,983 +0.78(+0.51%)
Jan 17, 2024 152.62 153.34 151.86 152.59 5,821,834 -1.21(-0.79%)
Jan 16, 2024 154.10 154.21 153.26 153.80 6,998,840 -0.98(-0.63%)
Jan 12, 2024 155.86 156.10 154.44 154.78 5,614,270 -0.35(-0.22%)
Jan 11, 2024 155.53 155.56 153.89 155.13 7,128,564 -0.45(-0.29%)
Jan 10, 2024 155.31 155.87 154.80 155.57 4,657,946 +0.27(+0.17%)
Jan 09, 2024 155.11 155.80 154.80 155.31 6,470,664 -0.79(-0.51%)
Jan 08, 2024 154.40 156.10 154.04 156.10 8,018,499 +1.66(+1.07%)
Jan 05, 2024 153.75 155.33 153.57 154.44 8,448,492 +0.45(+0.29%)
Jan 04, 2024 154.20 155.02 153.93 154.00 5,667,661 -0.26(-0.17%)
Jan 03, 2024 155.70 155.70 154.04 154.26 9,282,260 -2.31(-1.48%)
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.