Indicators

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

168.04 +0.25 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	116.97	117.04	115.55	116.02	1,931,266	-1.26(-1.07%)
Nov 27, 2020	117.62	117.72	116.98	117.28	912,209	-0.06(-0.05%)
Nov 25, 2020	117.90	117.90	116.86	117.33	3,448,029	-0.88(-0.74%)
Nov 24, 2020	117.29	118.43	116.90	118.21	3,161,264	+2.52(+2.18%)
Nov 23, 2020	114.86	116.03	114.77	115.69	1,732,179	+1.69(+1.48%)
Nov 20, 2020	114.61	114.72	113.85	114.00	1,520,877	-0.65(-0.57%)
Nov 19, 2020	113.72	114.71	113.13	114.65	1,890,956	+0.58(+0.50%)
Nov 18, 2020	115.70	116.14	114.03	114.08	2,366,378	-1.37(-1.19%)
Nov 17, 2020	114.95	115.72	113.92	115.45	1,901,057	-0.27(-0.24%)
Nov 16, 2020	115.50	115.77	114.37	115.72	3,209,547	+2.37(+2.09%)
Nov 13, 2020	111.73	113.63	111.60	113.35	4,128,188	+2.44(+2.20%)
Nov 12, 2020	111.94	112.22	110.00	110.91	2,382,930	-1.76(-1.56%)
Nov 11, 2020	113.61	113.64	112.10	112.66	3,056,124	-0.21(-0.18%)
Nov 10, 2020	112.29	113.11	111.80	112.87	3,979,681	+0.61(+0.55%)
Nov 09, 2020	113.97	115.63	112.11	112.25	4,772,214	+4.62(+4.29%)
Nov 06, 2020	108.00	108.41	107.34	107.64	1,639,603	-0.44(-0.41%)
Nov 05, 2020	107.27	108.64	107.17	108.08	2,456,933	+2.06(+1.94%)
Nov 04, 2020	106.39	107.81	105.09	106.02	3,195,467	+0.08(+0.08%)
Nov 03, 2020	105.16	106.52	105.07	105.94	2,438,708	+2.16(+2.08%)

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.