Indicators

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

159.81 +0.60 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	146.57	149.66		149.55	5,300,954	+2.27(+1.54%)
Jan 28, 2022	144.55	147.25	143.14	147.28	5,750,740	+2.48(+1.71%)
Jan 27, 2022	147.14	148.44	144.00	144.80	5,527,601	-0.82(-0.56%)
Jan 26, 2022	148.05	149.28	144.37	145.62	8,411,101	-1.18(-0.81%)
Jan 25, 2022	146.10	147.99	143.78	146.80	6,444,502	-1.40(-0.95%)
Jan 24, 2022	145.13	148.44	142.36	148.20	10,517,339	+1.11(+0.75%)
Jan 21, 2022	149.08	149.93	146.84	147.10	8,999,079	-2.18(-1.46%)
Jan 20, 2022	151.61	153.34	149.14	149.28	7,520,981	-1.92(-1.27%)
Jan 19, 2022	153.46	153.74	151.14	151.20	5,098,446	-1.59(-1.04%)
Jan 18, 2022	154.22	154.27	152.34	152.79	4,844,743	-2.47(-1.59%)
Jan 14, 2022				155.26	0	-0.27(-0.17%)
Jan 13, 2022	156.65	157.26	155.17	155.53	3,284,887	-0.72(-0.46%)
Jan 12, 2022	156.60	157.06	155.51	156.25	3,670,079	+0.12(+0.08%)
Jan 11, 2022	154.83	156.16	153.70	156.12	4,218,871	+1.46(+0.94%)
Jan 10, 2022	154.79	154.97	152.59	154.66	6,083,293	-0.78(-0.50%)
Jan 07, 2022	155.70	156.21	155.10	155.44	4,216,807	-0.25(-0.16%)
Jan 06, 2022	156.00	156.64	154.85	155.69	3,744,247	+0.35(+0.22%)
Jan 05, 2022	157.89	158.45	155.28	155.34	5,480,571	-2.43(-1.54%)
Jan 04, 2022	157.20	158.18	157.19	157.77	3,675,850	+1.26(+0.80%)

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.