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

159.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 160.50 160.55 158.54 159.01 4,655,152 -2.57(-1.59%)
Jan 14, 2022 161.58 0 -0.28(-0.17%)
Jan 13, 2022 163.03 163.67 161.49 161.86 3,156,338 -0.75(-0.46%)
Jan 12, 2022 162.98 163.46 161.85 162.61 3,526,456 +0.13(+0.08%)
Jan 11, 2022 161.14 162.52 159.96 162.48 4,053,772 +1.52(+0.94%)
Jan 10, 2022 161.09 161.28 158.80 160.96 5,845,233 -0.81(-0.50%)
Jan 07, 2022 162.04 162.57 161.42 161.77 4,051,789 -0.26(-0.16%)
Jan 06, 2022 162.35 163.02 161.16 162.03 3,597,722 +0.36(+0.22%)
Jan 05, 2022 164.32 164.90 161.60 161.67 5,266,097 -2.53(-1.54%)
Jan 04, 2022 163.60 164.62 163.59 164.20 3,532,002 +1.31(+0.80%)
Jan 03, 2022 163.13 163.47 161.80 162.89 3,840,514 +0.14(+0.09%)
Dec 31, 2021 162.58 163.44 162.46 162.75 3,194,706 +0.00(+0.00%)
Dec 30, 2021 163.19 163.86 162.58 162.75 2,090,094 -0.26(-0.16%)
Dec 29, 2021 162.54 163.32 162.36 163.01 2,915,214 +0.48(+0.30%)
Dec 28, 2021 162.24 163.10 162.13 162.53 2,755,714 +0.25(+0.15%)
Dec 27, 2021 160.51 162.29 160.24 162.28 2,518,152 +2.05(+1.28%)
Dec 23, 2021 159.66 160.73 159.66 160.23 1,614,053 +1.08(+0.68%)
Dec 22, 2021 157.91 159.19 157.79 159.15 1,855,036 +1.11(+0.70%)
Dec 21, 2021 156.16 158.11 156.00 158.04 3,712,784 +3.14(+2.03%)
Dec 20, 2021 155.00 155.11 153.42 154.90 6,794,607 -2.06(-1.31%)
Dec 17, 2021 158.49 159.28 155.81 156.96 6,974,389 -2.11(-1.33%)
Dec 16, 2021 160.19 160.87 158.55 159.07 4,803,632 -0.28(-0.18%)
Dec 15, 2021 157.75 159.48 156.74 159.35 4,800,672 +1.72(+1.09%)
Dec 14, 2021 157.55 158.82 157.15 157.63 3,264,970 -0.95(-0.60%)
Dec 13, 2021 159.54 159.54 157.99 158.58 3,743,997 -1.16(-0.73%)
Dec 10, 2021 159.67 159.86 158.49 159.74 2,200,855 +1.03(+0.65%)
Dec 09, 2021 159.21 159.65 158.69 158.71 1,829,558 -1.14(-0.71%)
Dec 08, 2021 159.72 160.19 159.27 159.85 3,000,124 +0.41(+0.26%)
Dec 07, 2021 158.38 160.20 158.28 159.44 2,510,793 +2.65(+1.69%)
Dec 06, 2021 155.91 157.82 155.30 156.79 4,885,424 +2.29(+1.48%)
Dec 03, 2021 156.08 156.35 153.17 154.50 5,924,238 -0.85(-0.55%)
Dec 02, 2021 152.25 155.96 152.10 155.35 5,620,871 +3.67(+2.42%)
Dec 01, 2021 155.92 156.91 151.57 151.68 6,193,439 -1.91(-1.24%)
Nov 30, 2021 156.57 156.75 153.54 153.59 4,221,750 -4.18(-2.65%)
Nov 29, 2021 158.28 158.67 156.68 157.77 2,656,981 +1.31(+0.84%)
Nov 26, 2021 157.24 157.57 155.78 156.46 3,644,302 -4.18(-2.60%)
Nov 24, 2021 159.82 160.78 159.68 160.64 1,595,249 +0.08(+0.05%)
Nov 23, 2021 160.07 160.77 159.36 160.56 2,112,102 +0.66(+0.41%)
Nov 22, 2021 160.25 161.29 159.86 159.90 2,230,344 +0.25(+0.16%)
Nov 19, 2021 160.37 160.45 159.53 159.65 1,595,050 -1.04(-0.65%)
Nov 18, 2021 161.63 160.80 160.57 160.69 1,280,390 -0.59(-0.37%)
Nov 17, 2021 161.97 162.06 160.90 161.28 1,608,626 -0.86(-0.53%)
Nov 16, 2021 162.01 162.80 161.85 162.14 1,687,203 +0.21(+0.13%)
Nov 15, 2021 162.17 162.23 161.61 161.93 1,194,151 +0.28(+0.17%)
Nov 12, 2021 161.30 161.85 160.85 161.65 1,188,538 +0.78(+0.48%)
Nov 11, 2021 160.77 161.02 160.45 160.87 1,083,098 +0.39(+0.24%)
Nov 10, 2021 161.10 160.48 2,132,384 -1.03(-0.64%)
Nov 09, 2021 161.54 161.87 160.85 161.51 1,152,261 -0.02(-0.01%)
Nov 08, 2021 162.00 162.26 161.20 161.53 1,344,721 +0.24(+0.15%)
Nov 05, 2021 161.30 162.14 160.73 161.29 2,047,577 +1.22(+0.76%)
Nov 04, 2021 160.53 160.98 159.51 160.07 2,505,255 -0.33(-0.21%)
Nov 03, 2021 158.99 160.56 158.97 160.40 2,341,951 +0.94(+0.59%)
Nov 02, 2021 159.36 159.62 158.82 159.46 1,759,288 +0.44(+0.28%)
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.