Skip to main content

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

169.37 +0.59 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 154.06 154.57 152.09 152.17 2,333,427 -2.10(-1.36%)
Mar 30, 2022 155.05 155.36 153.53 154.28 2,127,838 -1.19(-0.76%)
Mar 29, 2022 154.25 155.57 153.97 155.46 1,972,398 +2.54(+1.66%)
Mar 28, 2022 152.23 152.92 151.23 152.92 2,013,992 +0.45(+0.30%)
Mar 25, 2022 151.81 152.54 151.09 152.47 1,024,139 +1.03(+0.68%)
Mar 24, 2022 150.24 151.46 149.73 151.44 987,830 +1.75(+1.17%)
Mar 23, 2022 151.20 151.41 149.66 149.69 1,868,315 -2.17(-1.43%)
Mar 22, 2022 151.26 152.17 151.21 151.86 2,083,416 +1.26(+0.84%)
Mar 21, 2022 150.88 151.73 149.62 150.60 2,621,384 -0.42(-0.28%)
Mar 18, 2022 149.54 151.18 149.23 151.02 2,591,017 +0.96(+0.64%)
Mar 17, 2022 147.58 150.06 147.44 150.06 3,210,681 +1.87(+1.26%)
Mar 16, 2022 146.50 148.20 144.98 148.19 4,433,984 +2.75(+1.89%)
Mar 15, 2022 143.76 145.67 143.54 145.45 3,461,497 +2.31(+1.61%)
Mar 14, 2022 144.29 145.15 142.55 143.14 2,865,546 -0.53(-0.37%)
Mar 11, 2022 146.00 146.45 143.56 143.67 2,176,563 -1.53(-1.05%)
Mar 10, 2022 143.81 145.46 143.55 145.20 2,793,292 -0.28(-0.19%)
Mar 09, 2022 145.00 146.31 144.61 145.47 4,287,887 +3.02(+2.12%)
Mar 08, 2022 143.78 145.83 142.44 142.46 5,885,005 -1.03(-0.72%)
Mar 07, 2022 147.15 147.35 143.38 143.49 4,649,017 -4.08(-2.77%)
Mar 04, 2022 147.05 147.67 145.83 147.57 4,232,142 -0.89(-0.60%)
Mar 03, 2022 149.46 149.77 147.41 148.46 4,764,030 -0.31(-0.21%)
Mar 02, 2022 146.52 149.38 146.49 148.77 5,840,433 +3.10(+2.13%)
Mar 01, 2022 147.57 148.43 144.73 145.67 7,611,442 -2.55(-1.72%)
Feb 28, 2022 146.92 148.90 146.44 148.21 6,423,871 -0.87(-0.59%)
Feb 25, 2022 145.55 149.11 146.37 149.09 6,695,361 +3.90(+2.69%)
Feb 24, 2022 140.81 145.35 140.40 145.19 8,357,695 +1.37(+0.96%)
Feb 23, 2022 147.02 147.43 143.64 143.81 4,969,256 -2.26(-1.55%)
Feb 22, 2022 147.30 147.96 145.06 146.07 4,718,575 -1.47(-1.00%)
Feb 18, 2022 147.54 0 -0.56(-0.38%)
Feb 17, 2022 149.66 149.90 147.85 148.10 3,176,695 -2.71(-1.80%)
Feb 16, 2022 149.70 151.23 149.38 150.81 4,149,929 +0.50(+0.33%)
Feb 15, 2022 149.32 150.43 149.16 150.31 3,071,956 +2.26(+1.53%)
Feb 14, 2022 149.30 149.66 147.08 148.05 4,404,291 -1.19(-0.80%)
Feb 11, 2022 151.32 152.32 148.68 149.24 4,396,913 -2.00(-1.32%)
Feb 10, 2022 151.82 154.17 150.54 151.24 5,141,733 -2.42(-1.58%)
Feb 09, 2022 152.55 153.81 152.38 153.66 4,131,439 +2.56(+1.69%)
Feb 08, 2022 149.86 151.39 149.35 151.11 3,630,935 +1.37(+0.92%)
Feb 07, 2022 149.82 150.87 149.43 149.73 2,998,227 +0.10(+0.06%)
Feb 04, 2022 149.16 150.79 148.13 149.64 5,577,207 -0.13(-0.09%)
Feb 03, 2022 150.73 151.45 149.57 149.77 5,509,306 -1.92(-1.27%)
Feb 02, 2022 150.84 151.98 150.16 151.69 5,176,876 +0.98(+0.65%)
Feb 01, 2022 149.61 150.88 148.60 150.71 5,844,356 +1.16(+0.78%)
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.