Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

179.75 +1.46 (+0.82%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 121.23 121.61 118.75 119.38 2,759,019 -2.16(-1.78%)
Jan 28, 2021 121.24 122.61 121.22 121.54 2,620,096 +1.07(+0.89%)
Jan 27, 2021 121.62 121.98 119.86 120.47 3,690,628 -2.84(-2.30%)
Jan 26, 2021 124.37 124.57 123.14 123.31 2,570,446 -0.61(-0.49%)
Jan 25, 2021 123.62 124.33 122.51 123.93 2,440,218 -0.11(-0.09%)
Jan 22, 2021 123.82 124.29 123.29 124.04 1,639,495 -0.53(-0.42%)
Jan 21, 2021 125.06 125.33 124.34 124.57 2,936,092 -0.63(-0.50%)
Jan 20, 2021 124.82 125.36 124.42 125.20 1,776,073 +0.77(+0.62%)
Jan 19, 2021 124.71 124.77 124.01 124.43 1,789,806 +0.59(+0.48%)
Jan 15, 2021 123.92 124.21 122.69 123.83 2,330,602 -0.93(-0.75%)
Jan 14, 2021 124.85 125.49 124.63 124.77 2,039,487 +0.41(+0.33%)
Jan 13, 2021 124.64 124.80 123.93 124.35 2,331,025 -0.41(-0.33%)
Jan 12, 2021 123.94 124.89 123.72 124.76 1,603,572 +0.97(+0.79%)
Jan 11, 2021 122.78 124.06 122.62 123.79 1,826,531 -0.14(-0.11%)
Jan 08, 2021 124.21 124.27 122.62 123.93 1,558,432 +0.22(+0.18%)
Jan 07, 2021 123.34 124.10 123.09 123.71 2,757,672 +1.22(+0.99%)
Jan 06, 2021 120.19 123.28 120.17 122.49 5,084,040 +2.86(+2.39%)
Jan 05, 2021 118.49 120.23 118.47 119.63 3,493,285 +1.01(+0.85%)
Jan 04, 2021 120.76 121.00 117.60 118.62 3,840,105 -1.74(-1.44%)
Dec 31, 2020 120.36 120.36 120.36 882,304 +0.76(+0.64%)
Dec 30, 2020 118.94 119.86 118.94 119.60 882,304 +0.85(+0.72%)
Dec 29, 2020 119.79 119.95 118.38 118.75 2,105,186 -0.59(-0.50%)
Dec 28, 2020 119.87 120.08 119.21 119.34 1,348,723 +0.36(+0.30%)
Dec 24, 2020 118.90 119.06 118.39 118.98 938,853 +0.23(+0.19%)
Dec 23, 2020 118.53 119.32 118.47 118.76 4,101,254 +0.69(+0.58%)
Dec 22, 2020 118.59 118.60 117.88 118.07 1,247,673 -0.45(-0.38%)
Dec 21, 2020 117.57 118.83 116.57 118.52 2,273,365 -0.95(-0.80%)
Dec 18, 2020 119.94 120.01 118.63 119.47 4,667,270 -0.28(-0.24%)
Dec 17, 2020 119.63 119.80 119.15 119.75 2,435,300 +0.68(+0.57%)
Dec 16, 2020 119.53 119.53 118.67 119.08 2,193,128 -0.25(-0.21%)
Dec 15, 2020 118.16 119.35 117.75 119.33 3,056,297 +1.95(+1.66%)
Dec 14, 2020 119.44 119.65 117.33 117.38 2,234,371 -0.85(-0.72%)
Dec 11, 2020 118.18 118.67 117.39 118.23 1,919,884 -0.73(-0.62%)
Dec 10, 2020 118.16 119.12 118.03 118.96 2,711,843 +0.10(+0.09%)
Dec 09, 2020 119.74 119.86 118.18 118.86 2,522,387 -0.39(-0.32%)
Dec 08, 2020 118.22 119.50 118.14 119.25 2,484,623 +0.33(+0.28%)
Dec 07, 2020 119.31 119.33 118.47 118.92 3,897,949 -0.59(-0.50%)
Dec 04, 2020 118.17 119.53 118.17 119.51 1,188,190 +1.89(+1.61%)
Dec 03, 2020 117.18 118.26 116.99 117.62 1,631,694 +0.66(+0.56%)
Dec 02, 2020 116.34 117.08 115.95 116.96 2,373,138 +0.33(+0.28%)
Dec 01, 2020 117.01 117.53 116.54 116.63 4,431,540 +1.07(+0.93%)
Nov 30, 2020 116.50 116.58 115.09 115.56 1,939,008 -1.25(-1.07%)
Nov 27, 2020 117.15 117.25 116.51 116.81 915,866 -0.06(-0.05%)
Nov 25, 2020 117.43 117.43 116.40 116.87 3,461,852 -0.88(-0.74%)
Nov 24, 2020 116.82 117.96 116.43 117.74 3,173,938 +2.51(+2.18%)
Nov 23, 2020 114.40 115.57 114.31 115.23 1,739,123 +1.68(+1.48%)
Nov 20, 2020 114.16 114.26 113.39 113.55 1,526,975 -0.65(-0.57%)
Nov 19, 2020 113.26 114.25 112.68 114.19 1,898,537 +0.57(+0.50%)
Nov 18, 2020 115.24 115.67 113.58 113.62 2,375,865 -1.36(-1.19%)
Nov 17, 2020 114.50 115.26 113.46 114.98 1,908,678 -0.27(-0.24%)
Nov 16, 2020 115.04 115.31 113.91 115.26 3,222,414 +2.36(+2.09%)
Nov 13, 2020 111.28 113.18 111.16 112.90 4,144,738 +2.44(+2.21%)
Nov 12, 2020 111.50 111.77 109.56 110.46 2,392,484 -1.75(-1.56%)
Nov 11, 2020 113.16 113.18 111.66 112.21 3,068,377 -0.21(-0.18%)
Nov 10, 2020 111.84 112.66 111.36 112.42 3,995,635 +0.61(+0.55%)
Nov 09, 2020 113.52 115.16 111.67 111.81 4,791,346 +4.60(+4.29%)
Nov 06, 2020 107.56 107.98 106.92 107.21 1,646,177 -0.44(-0.41%)
Nov 05, 2020 106.84 108.21 106.75 107.65 2,466,783 +2.05(+1.94%)
Nov 04, 2020 105.97 107.38 104.67 105.60 3,208,278 +0.08(+0.08%)
Nov 03, 2020 104.74 106.10 104.65 105.52 2,448,485 +2.15(+2.08%)
Nov 02, 2020 102.50 103.50 101.83 103.36 1,980,198 +2.26(+2.23%)
Oct 30, 2020 100.86 101.52 99.68 101.11 1,961,355 -0.33(-0.32%)
Oct 29, 2020 100.26 102.20 99.64 101.43 2,095,538 +1.02(+1.01%)
Oct 28, 2020 101.60 102.31 100.27 100.42 2,464,289 -3.17(-3.06%)
Oct 27, 2020 104.87 104.96 103.57 103.59 1,323,594 -1.26(-1.20%)
Oct 26, 2020 106.19 106.19 103.81 104.85 1,928,155 -2.50(-2.33%)
Oct 23, 2020 107.33 107.44 106.47 107.35 1,361,942 +0.56(+0.53%)
Oct 22, 2020 105.55 106.89 105.20 106.78 1,305,635 +1.34(+1.28%)
Oct 21, 2020 105.73 106.27 105.37 105.44 1,145,949 -0.36(-0.34%)
Oct 20, 2020 105.79 106.89 105.65 105.80 1,685,530 +0.57(+0.54%)
Oct 19, 2020 106.85 107.21 105.01 105.22 1,367,696 -1.42(-1.33%)
Oct 16, 2020 106.98 107.28 106.52 106.64 952,658 -0.09(-0.09%)
Oct 15, 2020 105.08 106.81 104.92 106.74 1,118,704 +0.49(+0.46%)
Oct 14, 2020 106.69 107.33 106.15 106.25 813,290 -0.29(-0.27%)
Oct 13, 2020 107.16 107.35 106.23 106.54 1,055,269 -1.09(-1.01%)
Oct 12, 2020 107.26 107.85 106.96 107.63 1,562,916 +0.83(+0.77%)
Oct 09, 2020 107.23 107.50 106.48 106.80 1,946,999 +0.16(+0.15%)
Oct 08, 2020 105.71 106.66 105.59 106.64 4,830,494 +1.55(+1.48%)
Oct 07, 2020 104.24 105.38 104.24 105.09 3,178,016 +1.88(+1.82%)
Oct 06, 2020 104.81 105.69 103.04 103.21 2,516,409 -1.07(-1.03%)
Oct 05, 2020 103.18 104.40 103.18 104.28 1,280,292 +1.80(+1.75%)
Oct 02, 2020 100.41 102.88 100.35 102.49 2,028,133 +0.45(+0.44%)
Oct 01, 2020 102.18 102.70 101.29 102.04 1,144,818 +0.37(+0.36%)
Sep 30, 2020 101.47 102.72 101.01 101.67 1,883,588 +0.51(+0.50%)
Sep 29, 2020 101.96 102.00 100.65 101.16 1,199,434 -0.82(-0.80%)
Sep 28, 2020 101.33 102.33 101.22 101.98 1,357,486 +1.93(+1.93%)
Sep 25, 2020 98.27 100.31 98.09 100.05 1,192,657 +1.37(+1.39%)
Sep 24, 2020 98.27 99.82 97.31 98.68 2,494,863 +0.16(+0.16%)
Sep 23, 2020 100.92 101.42 98.47 98.52 1,603,904 -2.16(-2.15%)
Sep 22, 2020 100.31 101.09 99.81 100.68 1,458,671 +0.47(+0.47%)
Sep 21, 2020 101.11 101.21 99.13 100.21 1,893,599 -2.59(-2.52%)
Sep 18, 2020 104.13 104.21 102.26 102.80 1,253,411 -1.26(-1.21%)
Sep 17, 2020 103.20 104.44 102.71 104.06 1,723,017 -0.45(-0.43%)
Sep 16, 2020 104.38 105.73 104.19 104.50 1,412,046 +0.69(+0.67%)
Sep 15, 2020 104.23 104.59 103.68 103.81 1,447,051 +0.10(+0.10%)
Sep 14, 2020 102.89 104.05 102.77 103.71 1,052,045 +1.65(+1.61%)
Sep 11, 2020 102.05 102.51 101.16 102.06 1,420,796 +0.53(+0.53%)
Sep 10, 2020 103.26 103.86 101.36 101.53 2,573,154 -1.48(-1.44%)
Sep 09, 2020 102.62 103.78 102.40 103.01 2,028,511 +1.18(+1.16%)
Sep 08, 2020 102.95 102.95 101.61 101.83 1,692,432 -2.16(-2.08%)
Sep 04, 2020 104.97 105.22 102.46 103.99 3,352,613 -0.24(-0.23%)
Sep 03, 2020 106.58 107.15 103.44 104.23 1,991,936 -2.45(-2.30%)
Sep 02, 2020 105.05 107.01 104.94 106.69 2,033,605 +1.86(+1.78%)
Sep 01, 2020 104.03 104.84 103.64 104.82 2,508,544 +0.53(+0.51%)
Aug 31, 2020 104.97 105.13 104.29 104.29 1,712,549 -0.88(-0.84%)
Aug 28, 2020 104.69 105.23 104.20 105.17 769,415 +0.86(+0.83%)
Aug 27, 2020 104.15 104.74 103.94 104.31 1,859,277 +0.53(+0.51%)
Aug 26, 2020 103.82 104.02 103.39 103.77 999,577 -0.18(-0.17%)
Aug 25, 2020 104.38 104.48 103.36 103.95 1,565,157 +0.00(+0.00%)
Aug 24, 2020 102.88 103.95 102.57 103.95 1,033,183 +1.68(+1.64%)
Aug 21, 2020 102.33 102.43 101.95 102.28 613,567 -0.19(-0.18%)
Aug 20, 2020 102.24 102.73 101.93 102.46 655,327 -0.48(-0.46%)
Aug 19, 2020 103.48 103.78 102.72 102.94 1,048,885 -0.40(-0.39%)
Aug 18, 2020 103.91 103.94 103.18 103.34 744,406 -0.60(-0.58%)
Aug 17, 2020 104.05 104.09 103.65 103.94 877,392 +0.05(+0.04%)
Aug 14, 2020 103.33 104.19 103.23 103.90 694,001 +0.30(+0.29%)
Aug 13, 2020 103.63 104.12 103.31 103.60 1,691,469 -0.51(-0.49%)
Aug 12, 2020 104.40 104.57 103.73 104.10 1,625,844 +0.61(+0.59%)
Aug 11, 2020 104.67 105.13 103.19 103.49 5,245,138 -0.11(-0.11%)
Aug 10, 2020 102.72 103.71 102.70 103.61 4,249,891 +1.08(+1.05%)
Aug 07, 2020 101.13 102.53 101.07 102.53 1,730,357 +1.03(+1.01%)
Aug 06, 2020 101.23 101.64 100.99 101.50 1,907,763 -0.08(-0.07%)
Aug 05, 2020 101.41 101.67 101.26 101.57 1,527,616 +0.81(+0.81%)
Aug 04, 2020 100.13 100.84 100.08 100.76 758,829 +0.50(+0.49%)
Aug 03, 2020 100.19 100.59 99.64 100.26 1,125,448 +0.24(+0.24%)
Jul 31, 2020 99.94 100.02 98.49 100.02 2,017,486 -0.05(-0.05%)
Jul 30, 2020 99.76 100.23 98.92 100.07 1,253,816 -0.80(-0.79%)
Jul 29, 2020 99.61 101.08 99.61 100.86 882,866 +1.63(+1.64%)
Jul 28, 2020 99.52 99.96 99.11 99.23 840,874 -0.61(-0.61%)
Jul 27, 2020 99.50 99.91 98.83 99.84 1,075,764 +0.40(+0.40%)
Jul 24, 2020 99.86 100.02 99.09 99.44 2,473,815 -0.73(-0.73%)
Jul 23, 2020 100.25 101.03 99.59 100.17 1,382,555 -0.17(-0.17%)
Jul 22, 2020 99.32 100.39 99.19 100.34 1,182,986 +0.80(+0.80%)
Jul 21, 2020 99.20 100.10 99.14 99.54 1,887,747 +0.98(+1.00%)
Jul 20, 2020 98.87 99.08 98.21 98.56 1,303,946 -0.52(-0.53%)
Jul 17, 2020 99.11 99.36 98.50 99.08 694,322 +0.34(+0.34%)
Jul 16, 2020 98.31 99.18 98.04 98.75 1,043,689 -0.14(-0.14%)
Jul 15, 2020 98.30 99.20 97.85 98.89 1,443,411 +2.24(+2.31%)
Jul 14, 2020 94.80 96.75 94.52 96.65 1,492,471 +1.54(+1.62%)
Jul 13, 2020 96.12 97.12 95.03 95.11 3,528,132 -0.45(-0.47%)
Jul 10, 2020 93.90 95.57 93.88 95.55 4,950,836 +1.58(+1.68%)
Jul 09, 2020 95.48 95.54 93.05 93.97 5,619,682 -1.52(-1.59%)
Jul 08, 2020 95.33 95.79 94.55 95.49 1,493,582 +0.28(+0.29%)
Jul 07, 2020 96.01 96.31 95.09 95.21 656,378 -1.54(-1.60%)
Jul 06, 2020 97.16 97.61 96.39 96.75 803,374 +1.05(+1.10%)
Jul 02, 2020 96.57 97.14 95.51 95.70 874,952 +0.57(+0.60%)
Jul 01, 2020 95.53 96.22 94.68 95.13 1,294,019 -0.13(-0.14%)
Jun 30, 2020 93.90 95.77 93.67 95.26 1,039,191 +1.27(+1.35%)
Jun 29, 2020 92.84 94.08 92.15 93.99 853,072 +1.83(+1.99%)
Jun 26, 2020 93.70 93.86 91.80 92.16 1,685,172 -1.91(-2.03%)
Jun 25, 2020 92.68 94.17 92.09 94.07 1,192,526 +0.95(+1.03%)
Jun 24, 2020 95.35 95.35 92.44 93.11 1,796,057 -3.18(-3.31%)
Jun 23, 2020 97.19 97.35 96.24 96.29 853,619 +0.11(+0.12%)
Jun 22, 2020 95.67 96.45 94.91 96.18 2,256,164 +0.11(+0.11%)
Jun 19, 2020 98.59 98.65 95.55 96.07 1,645,600 -1.01(-1.04%)
Jun 18, 2020 96.22 97.67 96.05 97.08 786,508 -0.07(-0.07%)
Jun 17, 2020 98.44 98.44 96.95 97.15 1,087,435 -1.10(-1.12%)
Jun 16, 2020 99.76 100.02 96.52 98.25 1,542,736 +2.00(+2.08%)
Jun 15, 2020 92.69 96.72 91.93 96.24 1,866,766 +1.05(+1.11%)
Jun 12, 2020 96.34 96.89 93.00 95.19 3,530,608 +1.86(+2.00%)
Jun 11, 2020 96.12 96.99 92.98 93.32 2,715,541 -6.94(-6.92%)
Jun 10, 2020 102.55 102.55 100.16 100.26 2,290,626 -2.54(-2.47%)
Jun 09, 2020 103.94 103.94 102.24 102.80 4,476,023 -2.64(-2.50%)
Jun 08, 2020 104.33 105.50 103.91 105.43 2,085,180 +2.47(+2.40%)
Jun 05, 2020 103.06 104.27 102.49 102.96 6,262,228 +3.66(+3.69%)
Jun 04, 2020 98.36 99.57 97.95 99.30 2,440,256 +0.50(+0.51%)
Jun 03, 2020 97.05 99.13 97.05 98.80 5,048,362 +2.60(+2.70%)
Jun 02, 2020 95.59 96.20 95.17 96.20 1,547,090 +1.20(+1.27%)
Jun 01, 2020 93.73 95.30 93.62 94.99 1,469,344 +1.10(+1.17%)
May 29, 2020 93.46 94.20 92.41 93.89 1,609,024 -0.14(-0.15%)
May 28, 2020 95.82 95.82 93.79 94.03 1,481,616 -0.95(-1.00%)
May 27, 2020 94.63 95.03 92.71 94.98 2,730,130 +2.29(+2.47%)
May 26, 2020 92.34 93.39 92.34 92.69 1,757,380 +2.91(+3.24%)
May 22, 2020 89.72 89.86 88.89 89.78 1,016,943 +0.07(+0.08%)
May 21, 2020 89.95 90.52 89.17 89.71 710,884 -0.40(-0.44%)
May 20, 2020 89.75 90.60 89.69 90.11 991,943 +1.61(+1.82%)
May 19, 2020 89.44 90.01 88.44 88.49 1,661,798 -1.24(-1.38%)
May 18, 2020 87.96 90.23 87.93 89.73 2,043,547 +4.65(+5.47%)
May 15, 2020 84.11 85.40 83.58 85.08 1,086,877 +0.16(+0.19%)
May 14, 2020 82.47 84.95 81.11 84.92 3,465,740 +1.30(+1.55%)
May 13, 2020 85.77 85.78 82.88 83.63 3,152,844 -2.53(-2.93%)
May 12, 2020 88.79 89.07 86.15 86.15 2,579,409 -2.31(-2.61%)
May 11, 2020 88.56 89.17 87.73 88.47 1,469,473 -1.06(-1.19%)
May 08, 2020 88.48 89.68 88.16 89.53 1,558,933 +2.39(+2.74%)
May 07, 2020 86.83 88.29 86.83 87.14 1,876,506 +1.54(+1.80%)
May 06, 2020 87.37 87.68 85.57 85.60 1,377,934 -1.25(-1.44%)
May 05, 2020 87.61 88.36 86.69 86.85 1,306,871 +0.39(+0.45%)
May 04, 2020 85.36 86.57 84.68 86.46 2,484,494 +0.07(+0.08%)
May 01, 2020 87.71 87.89 85.94 86.40 1,424,106 -3.24(-3.61%)
Apr 30, 2020 90.83 90.83 89.22 89.63 2,281,345 -2.37(-2.57%)
Apr 29, 2020 91.00 92.44 90.73 92.00 2,068,085 +3.09(+3.47%)
Apr 28, 2020 89.24 90.20 88.11 88.91 2,634,923 +1.21(+1.38%)
Apr 27, 2020 85.83 88.03 85.75 87.70 1,676,427 +2.45(+2.88%)
Apr 24, 2020 84.61 85.59 83.89 85.25 1,179,014 +1.20(+1.43%)
Apr 23, 2020 84.35 85.59 84.00 84.05 970,639 +0.07(+0.09%)
Apr 22, 2020 83.96 84.56 83.29 83.97 1,262,577 +1.55(+1.88%)
Apr 21, 2020 82.99 83.94 82.15 82.42 1,232,220 -2.48(-2.92%)
Apr 20, 2020 85.21 86.42 84.64 84.90 1,165,400 -1.78(-2.05%)
Apr 17, 2020 85.86 86.89 85.26 86.69 1,056,844 +3.12(+3.74%)
Apr 16, 2020 83.79 83.96 82.55 83.56 1,752,408 +0.00(+0.00%)
Apr 15, 2020 84.03 84.10 82.86 83.56 1,290,672 -2.79(-3.23%)
Apr 14, 2020 85.78 86.73 85.30 86.35 1,608,753 +2.23(+2.65%)
Apr 13, 2020 85.64 85.70 83.08 84.12 2,382,702 -1.86(-2.16%)
Apr 09, 2020 85.32 87.23 84.96 85.98 2,325,529 +1.94(+2.31%)
Apr 08, 2020 81.55 84.45 80.94 84.04 1,701,139 +3.34(+4.14%)
Apr 07, 2020 82.89 83.72 80.61 80.70 1,677,733 +0.64(+0.80%)
Apr 06, 2020 77.22 80.56 77.22 80.06 2,388,412 +5.63(+7.57%)
Apr 03, 2020 75.29 76.15 73.65 74.43 1,286,383 -1.22(-1.61%)
Apr 02, 2020 73.96 76.81 73.86 75.65 1,492,968 +1.17(+1.58%)
Apr 01, 2020 75.27 75.89 73.73 74.47 2,848,630 -3.86(-4.93%)
Mar 31, 2020 79.48 80.04 77.88 78.33 1,289,073 -1.48(-1.86%)
Mar 30, 2020 78.16 80.07 77.20 79.81 2,553,532 +2.04(+2.63%)
Mar 27, 2020 77.60 79.89 76.76 77.77 3,472,472 -2.39(-2.98%)
Mar 26, 2020 76.57 80.72 76.55 80.16 2,356,732 +4.36(+5.76%)
Mar 25, 2020 74.28 78.71 72.77 75.80 2,136,171 +1.86(+2.51%)
Mar 24, 2020 70.34 74.09 70.32 73.94 2,690,974 +7.13(+10.68%)
Mar 23, 2020 69.11 69.27 65.78 66.81 3,171,036 -2.46(-3.55%)
Mar 20, 2020 73.42 74.36 69.08 69.27 2,756,400 -3.54(-4.86%)
Mar 19, 2020 71.57 74.25 69.26 72.81 2,403,045 +0.19(+0.27%)
Mar 18, 2020 72.55 74.48 68.43 72.61 2,915,881 -5.06(-6.51%)
Mar 17, 2020 74.85 78.35 72.26 77.67 3,935,129 +4.16(+5.66%)
Mar 16, 2020 74.50 78.78 72.84 73.51 3,567,832 -10.06(-12.04%)
Mar 13, 2020 81.72 83.58 77.07 83.57 2,690,436 +6.28(+8.12%)
Mar 12, 2020 80.04 82.80 76.38 77.29 4,122,924 -8.68(-10.09%)
Mar 11, 2020 88.31 88.71 84.94 85.97 3,205,456 -4.90(-5.39%)
Mar 10, 2020 89.58 90.93 86.09 90.87 2,473,417 +4.17(+4.81%)
Mar 09, 2020 89.78 89.78 86.26 86.70 2,674,108 -8.23(-8.67%)
Mar 06, 2020 93.96 95.56 92.75 94.93 2,473,156 -1.98(-2.05%)
Mar 05, 2020 97.92 98.76 96.12 96.91 1,009,908 -3.60(-3.58%)
Mar 04, 2020 98.40 100.53 97.63 100.51 1,403,317 +3.81(+3.94%)
Mar 03, 2020 99.20 100.95 95.84 96.70 1,944,732 -2.47(-2.49%)
Mar 02, 2020 95.90 99.21 94.71 99.17 2,574,338 +3.65(+3.82%)
Feb 28, 2020 93.88 95.67 92.73 95.53 6,300,684 -1.02(-1.06%)
Feb 27, 2020 98.91 100.51 96.55 96.55 2,172,457 -4.20(-4.17%)
Feb 26, 2020 102.26 103.17 100.69 100.75 1,547,629 -0.97(-0.95%)
Feb 25, 2020 105.68 105.68 101.47 101.72 1,946,967 -3.54(-3.36%)
Feb 24, 2020 105.63 106.08 104.80 105.26 1,297,356 -3.29(-3.03%)
Feb 21, 2020 109.00 109.08 108.31 108.55 402,390 -1.00(-0.91%)
Feb 20, 2020 109.37 109.85 108.53 109.54 378,707 -0.03(-0.02%)
Feb 19, 2020 109.50 109.80 109.43 109.57 377,414 +0.39(+0.35%)
Feb 18, 2020 109.29 109.41 108.68 109.18 474,570 -0.33(-0.30%)
Feb 14, 2020 109.54 109.60 109.13 109.51 592,808 +0.02(+0.02%)
Feb 13, 2020 109.14 109.66 108.91 109.50 331,914 -0.10(-0.09%)
Feb 12, 2020 109.36 109.70 109.34 109.60 487,977 +0.75(+0.69%)
Feb 11, 2020 108.68 109.20 108.64 108.85 357,746 +0.65(+0.60%)
Feb 10, 2020 107.47 108.20 107.39 108.20 394,420 +0.47(+0.44%)
Feb 07, 2020 108.18 108.18 107.58 107.73 451,565 -0.88(-0.81%)
Feb 06, 2020 108.99 109.07 108.51 108.61 486,513 -0.03(-0.03%)
Feb 05, 2020 108.05 108.71 107.94 108.64 416,817 +1.56(+1.46%)
Feb 04, 2020 106.83 107.46 106.81 107.08 467,017 +1.55(+1.47%)
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.