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 (%)
Nov 30, 2022 141.22 144.51 140.08 144.45 4,683,608 +3.39(+2.40%)
Nov 29, 2022 140.87 141.50 140.38 141.06 2,268,806 +0.45(+0.32%)
Nov 28, 2022 141.98 142.43 140.33 140.61 1,973,639 -2.55(-1.78%)
Nov 25, 2022 142.68 143.16 142.68 143.16 850,475 +0.49(+0.34%)
Nov 23, 2022 141.85 142.91 141.79 142.68 2,280,412 +0.59(+0.42%)
Nov 22, 2022 140.99 142.16 140.67 142.09 3,279,822 +1.86(+1.33%)
Nov 21, 2022 139.68 140.42 139.34 140.22 1,996,882 -0.06(-0.04%)
Nov 18, 2022 140.65 140.89 139.13 140.28 3,544,107 +1.04(+0.75%)
Nov 17, 2022 138.19 139.28 137.58 139.24 5,679,599 -0.82(-0.58%)
Nov 16, 2022 140.87 141.05 139.78 140.06 4,338,037 -1.50(-1.06%)
Nov 15, 2022 142.33 142.64 140.21 141.56 4,102,393 +1.32(+0.94%)
Nov 14, 2022 141.28 142.31 140.18 140.24 3,784,867 -1.54(-1.09%)
Nov 11, 2022 140.91 142.27 140.49 141.79 7,801,141 +1.35(+0.96%)
Nov 10, 2022 137.89 140.62 137.58 140.44 6,924,652 +7.14(+5.36%)
Nov 09, 2022 134.84 135.59 133.09 133.29 2,644,316 -2.44(-1.79%)
Nov 08, 2022 135.26 136.98 134.27 135.73 6,358,703 +0.81(+0.60%)
Nov 07, 2022 134.40 135.10 133.50 134.92 3,805,492 +1.07(+0.80%)
Nov 04, 2022 133.65 134.76 131.75 133.86 5,517,513 +2.05(+1.55%)
Nov 03, 2022 131.11 132.72 130.15 131.81 4,135,349 -0.67(-0.50%)
Nov 02, 2022 135.54 132.48 132.48 4,458,335 -3.31(-2.44%)
Nov 01, 2022 136.88 137.08 135.16 135.79 3,795,961 +0.33(+0.24%)
Oct 31, 2022 135.34 136.32 135.02 135.46 3,828,210 -0.60(-0.44%)
Oct 28, 2022 133.36 136.21 133.19 136.06 3,510,401 +2.77(+2.08%)
Oct 27, 2022 133.94 135.06 133.14 133.29 2,817,642 +0.13(+0.10%)
Oct 26, 2022 133.03 134.79 132.78 133.17 2,844,753 +0.26(+0.20%)
Oct 25, 2022 130.41 133.02 130.32 132.91 3,847,965 +2.50(+1.92%)
Oct 24, 2022 129.60 130.76 128.77 130.40 2,717,534 +1.44(+1.11%)
Oct 21, 2022 126.07 129.15 125.48 128.97 2,612,176 +2.88(+2.29%)
Oct 20, 2022 127.66 128.87 125.81 126.08 2,906,916 -1.42(-1.11%)
Oct 19, 2022 128.13 128.88 126.54 127.50 2,091,850 -1.52(-1.18%)
Oct 18, 2022 129.59 130.26 127.80 129.02 4,849,590 +1.88(+1.48%)
Oct 17, 2022 126.48 127.81 126.48 127.14 2,576,407 +2.71(+2.18%)
Oct 14, 2022 128.10 128.80 124.16 124.43 2,744,506 -2.81(-2.21%)
Oct 13, 2022 121.77 127.83 121.24 127.25 4,966,240 +2.99(+2.41%)
Oct 12, 2022 124.96 125.34 124.15 124.26 2,493,223 -0.65(-0.52%)
Oct 11, 2022 125.00 126.61 123.98 124.91 2,598,306 -0.56(-0.45%)
Oct 10, 2022 126.77 126.92 124.63 125.47 3,702,196 -0.85(-0.68%)
Oct 07, 2022 128.13 128.31 125.59 126.33 3,294,722 -3.07(-2.37%)
Oct 06, 2022 130.31 131.32 129.17 129.39 1,750,429 -1.46(-1.11%)
Oct 05, 2022 129.76 131.70 128.90 130.85 2,471,961 -0.51(-0.39%)
Oct 04, 2022 128.94 131.38 128.91 131.36 4,198,240 +4.38(+3.45%)
Oct 03, 2022 124.89 127.73 124.18 126.98 5,093,239 +3.45(+2.79%)
Sep 30, 2022 124.79 126.03 123.34 123.54 2,625,451 -1.36(-1.09%)
Sep 29, 2022 126.15 126.18 123.98 124.90 3,249,847 -2.41(-1.89%)
Sep 28, 2022 125.16 127.94 124.67 127.31 5,001,521 +2.89(+2.32%)
Sep 27, 2022 126.04 126.73 123.52 124.41 2,839,493 -0.40(-0.32%)
Sep 26, 2022 126.17 127.13 124.33 124.81 3,077,686 -1.83(-1.45%)
Sep 23, 2022 127.52 127.52 124.91 126.64 4,223,777 -2.16(-1.68%)
Sep 22, 2022 130.60 130.75 128.70 128.81 3,404,936 -1.87(-1.43%)
Sep 21, 2022 133.59 134.72 130.68 130.68 2,293,887 -2.20(-1.66%)
Sep 20, 2022 133.95 134.04 131.93 132.89 1,543,201 -2.17(-1.61%)
Sep 19, 2022 132.84 135.13 132.84 135.06 1,321,990 +1.00(+0.75%)
Sep 16, 2022 133.93 134.34 132.93 134.06 2,515,947 -1.35(-1.00%)
Sep 15, 2022 136.10 137.45 135.06 135.41 1,737,499 -1.08(-0.79%)
Sep 14, 2022 136.77 137.01 135.34 136.50 1,631,053 -0.01(-0.01%)
Sep 13, 2022 139.09 139.47 136.11 136.50 2,078,380 -5.62(-3.96%)
Sep 12, 2022 141.63 142.47 141.32 142.13 1,909,092 +1.31(+0.93%)
Sep 09, 2022 139.84 141.17 139.62 140.81 1,602,310 +1.91(+1.38%)
Sep 08, 2022 136.90 138.96 136.35 138.90 2,183,994 +1.19(+0.86%)
Sep 07, 2022 134.64 137.94 134.62 137.71 2,168,167 +2.96(+2.19%)
Sep 06, 2022 135.56 135.74 133.84 134.76 1,933,307 -0.38(-0.28%)
Sep 02, 2022 137.53 138.12 134.50 135.13 1,341,683 -0.98(-0.72%)
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.