Indicators

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

162.43 +0.08 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	121.71	122.10	119.22	119.86	2,748,003	-2.17(-1.78%)
Jan 28, 2021	121.72	123.10	121.70	122.03	2,609,634	+1.07(+0.89%)
Jan 27, 2021	122.11	122.47	120.34	120.96	3,675,891	-2.85(-2.30%)
Jan 26, 2021	124.87	125.07	123.63	123.81	2,560,182	-0.62(-0.50%)
Jan 25, 2021	124.12	124.83	123.00	124.42	2,430,475	-0.11(-0.09%)
Jan 22, 2021	124.32	124.78	123.78	124.54	1,632,949	-0.53(-0.42%)
Jan 21, 2021	125.56	125.84	124.84	125.07	2,924,368	-0.64(-0.51%)
Jan 20, 2021	125.32	125.87	124.92	125.70	1,768,981	+0.78(+0.62%)
Jan 19, 2021	125.21	125.27	124.51	124.93	1,782,660	+0.60(+0.48%)
Jan 15, 2021	124.42	124.71	123.18	124.33	2,321,295	-0.94(-0.75%)
Jan 14, 2021	125.35	126.00	125.12	125.27	2,031,343	+0.42(+0.33%)
Jan 13, 2021	125.14	125.30	124.42	124.85	2,321,718	-0.41(-0.32%)
Jan 12, 2021	124.43	125.39	124.22	125.26	1,597,169	+0.98(+0.79%)
Jan 11, 2021	123.27	124.56	123.11	124.28	1,819,237	-0.14(-0.11%)
Jan 08, 2021	124.71	124.77	123.12	124.42	1,552,209	+0.22(+0.18%)
Jan 07, 2021	123.84	124.59	123.58	124.21	2,746,660	+1.22(+0.99%)
Jan 06, 2021	120.67	123.77	120.65	122.98	5,063,740	+2.87(+2.39%)
Jan 05, 2021	118.97	120.71	118.94	120.11	3,479,337	+1.01(+0.85%)

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.