Skip to main content

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

167.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 168.19 168.47 167.65 167.90 3,756,351 -0.14(-0.08%)
May 17, 2024 167.85 168.13 167.55 168.04 3,461,460 +0.25(+0.15%)
May 16, 2024 168.17 168.39 167.76 167.79 4,779,453 -0.27(-0.16%)
May 15, 2024 167.71 168.20 167.41 168.06 5,738,234 +1.33(+0.80%)
May 14, 2024 166.60 167.10 166.04 166.73 5,446,066 +0.66(+0.40%)
May 13, 2024 166.66 167.15 165.94 166.07 2,514,412 -0.04(-0.02%)
May 10, 2024 166.40 166.55 165.85 166.11 3,425,085 +0.27(+0.16%)
May 09, 2024 164.42 165.88 164.34 165.84 3,412,627 +1.38(+0.84%)
May 08, 2024 163.94 164.59 163.78 164.46 3,346,114 -0.04(-0.02%)
May 07, 2024 164.50 164.99 164.36 164.50 4,511,172 +0.46(+0.28%)
May 06, 2024 163.65 164.05 163.27 164.04 4,927,775 +1.25(+0.77%)
May 03, 2024 162.97 163.53 162.13 162.79 9,751,405 +1.15(+0.71%)
May 02, 2024 161.65 162.04 160.09 161.64 5,677,972 +0.99(+0.62%)
May 01, 2024 160.75 162.81 160.18 160.65 9,284,990 -0.55(-0.34%)
Apr 30, 2024 162.85 162.95 161.17 161.20 4,935,394 -2.36(-1.44%)
Apr 29, 2024 162.89 163.69 162.82 163.56 3,882,792 +1.13(+0.70%)
Apr 26, 2024 162.00 162.99 161.81 162.43 5,649,496 +0.08(+0.05%)
Apr 25, 2024 161.96 162.60 160.56 162.35 7,408,181 -0.34(-0.21%)
Apr 24, 2024 162.20 162.85 161.78 162.69 4,163,368 +0.23(+0.14%)
Apr 23, 2024 161.34 162.82 161.21 162.46 3,997,945 +1.43(+0.89%)
Apr 22, 2024 160.51 161.85 159.62 161.03 4,775,608 +1.22(+0.76%)
Apr 19, 2024 159.52 160.34 159.31 159.81 8,816,281 +0.60(+0.38%)
Apr 18, 2024 159.95 160.47 158.83 159.21 6,682,969 -0.15(-0.09%)
Apr 17, 2024 160.47 160.59 158.87 159.36 8,056,709 -0.33(-0.21%)
Apr 16, 2024 160.41 160.54 159.19 159.69 7,389,621 -0.89(-0.55%)
Apr 15, 2024 163.65 163.80 160.03 160.58 9,546,695 -1.40(-0.86%)
Apr 12, 2024 163.55 163.93 161.53 161.98 6,567,609 -2.61(-1.59%)
Apr 11, 2024 165.01 165.26 163.54 164.59 6,831,191 -0.12(-0.07%)
Apr 10, 2024 165.20 165.79 164.10 164.71 7,550,755 -2.85(-1.70%)
Apr 09, 2024 167.46 167.77 166.05 167.56 5,483,605 +0.66(+0.40%)
Apr 08, 2024 166.63 167.42 166.51 166.90 22,497,052 +0.51(+0.31%)
Apr 05, 2024 165.59 166.83 165.20 166.39 5,696,976 +0.99(+0.60%)
Apr 04, 2024 168.39 168.57 165.02 165.40 7,150,194 -1.70(-1.02%)
Apr 03, 2024 166.71 167.40 166.58 167.10 4,442,723 +0.18(+0.11%)
Apr 02, 2024 167.51 167.51 166.43 166.92 4,598,673 -1.45(-0.86%)
Apr 01, 2024 169.60 169.67 168.24 168.37 4,757,366 -1.00(-0.59%)
Mar 28, 2024 169.16 169.80 168.96 169.37 3,728,113 +0.59(+0.35%)
Mar 27, 2024 167.14 168.79 167.05 168.78 5,999,163 +2.66(+1.60%)
Mar 26, 2024 166.80 166.99 166.06 166.12 3,669,757 -0.16(-0.10%)
Mar 25, 2024 166.63 167.05 166.25 166.28 2,903,736 -0.36(-0.22%)
Mar 22, 2024 167.80 168.00 166.60 166.64 3,178,712 -1.08(-0.64%)
Mar 21, 2024 167.34 168.18 167.16 167.72 6,010,647 +1.14(+0.68%)
Mar 20, 2024 165.08 166.72 164.80 166.58 4,926,035 +1.41(+0.85%)
Mar 19, 2024 164.17 165.21 164.04 165.17 5,788,873 +0.98(+0.60%)
Mar 18, 2024 164.33 164.74 163.69 164.19 4,712,570 +0.45(+0.27%)
Mar 15, 2024 162.99 164.30 162.98 163.74 8,006,544 -0.32(-0.19%)
Mar 14, 2024 165.59 165.66 163.02 164.06 7,789,077 -1.48(-0.90%)
Mar 13, 2024 165.58 166.12 165.05 165.54 4,662,992 +0.08(+0.05%)
Mar 12, 2024 165.33 165.77 164.56 165.46 6,384,036 +0.43(+0.26%)
Mar 11, 2024 164.48 165.13 163.95 165.03 5,526,852 +0.21(+0.13%)
Mar 08, 2024 165.47 166.03 164.60 164.82 9,152,470 -0.19(-0.12%)
Mar 07, 2024 164.74 165.28 164.63 165.01 6,434,208 +1.28(+0.78%)
Mar 06, 2024 163.69 164.28 163.22 163.73 6,065,925 +0.93(+0.57%)
Mar 05, 2024 163.28 163.99 162.19 162.80 6,286,284 -0.75(-0.46%)
Mar 04, 2024 163.16 164.02 163.16 163.55 5,186,452 +0.30(+0.18%)
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.