Skip to main content

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

169.29 +0.51 (+0.30%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 121.24 121.49 118.08 119.10 3,824,772 -1.74(-1.44%)
Dec 31, 2020 120.84 120.84 120.84 878,781 +0.77(+0.64%)
Dec 30, 2020 119.41 120.34 119.41 120.08 878,781 +0.85(+0.72%)
Dec 29, 2020 120.27 120.44 118.85 119.22 2,096,780 -0.60(-0.50%)
Dec 28, 2020 120.35 120.56 119.69 119.82 1,343,338 +0.36(+0.30%)
Dec 24, 2020 119.37 119.53 118.86 119.46 935,104 +0.23(+0.19%)
Dec 23, 2020 119.00 119.80 118.95 119.23 4,084,878 +0.69(+0.58%)
Dec 22, 2020 119.06 119.08 118.35 118.54 1,242,691 -0.45(-0.38%)
Dec 21, 2020 118.04 119.31 117.03 119.00 2,264,288 -0.95(-0.80%)
Dec 18, 2020 120.42 120.49 119.11 119.95 4,648,633 -0.28(-0.24%)
Dec 17, 2020 120.11 120.28 119.63 120.23 2,425,575 +0.68(+0.57%)
Dec 16, 2020 120.01 120.01 119.15 119.55 2,184,371 -0.25(-0.21%)
Dec 15, 2020 118.64 119.83 118.22 119.81 3,044,093 +1.95(+1.66%)
Dec 14, 2020 119.92 120.13 117.80 117.85 2,225,449 -0.85(-0.72%)
Dec 11, 2020 118.66 119.15 117.86 118.70 1,912,218 -0.74(-0.62%)
Dec 10, 2020 118.63 119.60 118.50 119.44 2,701,014 +0.10(+0.09%)
Dec 09, 2020 120.22 120.34 118.66 119.34 2,512,315 -0.39(-0.32%)
Dec 08, 2020 118.69 119.98 118.61 119.72 2,474,702 +0.33(+0.28%)
Dec 07, 2020 119.79 119.81 118.95 119.39 3,882,385 -0.59(-0.50%)
Dec 04, 2020 118.65 120.01 118.65 119.99 1,183,446 +1.90(+1.61%)
Dec 03, 2020 117.65 118.73 117.45 118.09 1,625,178 +0.66(+0.56%)
Dec 02, 2020 116.81 117.55 116.42 117.43 2,363,662 +0.33(+0.28%)
Dec 01, 2020 117.48 118.00 117.00 117.10 4,413,845 +1.08(+0.93%)
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.