Skip to main content

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

169.26 +0.48 (+0.29%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 162.33 163.32 161.56 163.25 6,415,794 +1.14(+0.70%)
Feb 29, 2024 162.22 162.54 161.44 162.12 6,324,048 +0.67(+0.41%)
Feb 28, 2024 161.00 161.81 160.82 161.45 4,308,182 +0.06(+0.04%)
Feb 27, 2024 161.20 161.43 160.85 161.39 4,381,590 +0.71(+0.44%)
Feb 26, 2024 161.31 161.74 160.57 160.68 5,185,479 -0.65(-0.40%)
Feb 23, 2024 161.27 161.74 160.96 161.33 6,401,721 +0.43(+0.27%)
Feb 22, 2024 160.16 161.31 159.82 160.90 9,165,079 +1.58(+0.99%)
Feb 21, 2024 158.59 159.37 158.26 159.32 4,622,000 +0.32(+0.20%)
Feb 20, 2024 158.64 159.30 158.58 159.00 6,854,235 -0.37(-0.23%)
Feb 16, 2024 159.53 160.42 159.22 159.37 5,082,186 -0.73(-0.45%)
Feb 15, 2024 158.76 160.24 158.71 160.09 5,865,356 +1.96(+1.24%)
Feb 14, 2024 157.50 158.24 156.94 158.13 11,337,598 +1.43(+0.92%)
Feb 13, 2024 157.20 157.56 155.51 156.70 9,780,764 -2.65(-1.66%)
Feb 12, 2024 158.34 159.87 158.33 159.35 7,000,226 +1.08(+0.68%)
Feb 09, 2024 158.03 158.42 157.49 158.27 5,076,029 +0.19(+0.12%)
Feb 08, 2024 157.78 158.18 157.32 158.08 4,920,287 +0.35(+0.22%)
Feb 07, 2024 157.85 158.11 156.97 157.74 6,733,870 +0.62(+0.39%)
Feb 06, 2024 156.30 157.21 156.11 157.12 6,084,203 +0.99(+0.63%)
Feb 05, 2024 156.71 156.78 155.48 156.13 8,668,739 -1.35(-0.86%)
Feb 02, 2024 156.96 158.25 156.09 157.49 8,162,644 -0.14(-0.09%)
Feb 01, 2024 156.14 157.72 155.15 157.62 8,040,988 +1.81(+1.16%)
Jan 31, 2024 157.82 157.93 155.73 155.81 8,963,201 -2.02(-1.28%)
Jan 30, 2024 157.36 158.18 157.20 157.83 7,287,496 +0.03(+0.02%)
Jan 29, 2024 156.69 157.86 156.43 157.81 4,518,396 +0.96(+0.61%)
Jan 26, 2024 157.01 157.33 156.55 156.85 6,022,574 +0.02(+0.01%)
Jan 25, 2024 156.52 156.84 155.71 156.83 5,855,363 +1.56(+1.01%)
Jan 24, 2024 157.05 157.06 155.16 155.26 5,711,222 -0.81(-0.52%)
Jan 23, 2024 156.35 156.74 155.52 156.07 4,808,949 +0.08(+0.05%)
Jan 22, 2024 155.64 156.56 155.60 155.99 10,005,557 +0.82(+0.53%)
Jan 19, 2024 154.35 155.50 153.43 155.18 8,524,067 +1.19(+0.77%)
Jan 18, 2024 153.39 154.13 152.53 153.99 7,293,645 +0.79(+0.51%)
Jan 17, 2024 153.23 153.96 152.47 153.20 5,798,510 -1.22(-0.79%)
Jan 16, 2024 154.72 154.83 153.88 154.42 6,970,800 -0.98(-0.63%)
Jan 12, 2024 156.49 156.73 155.07 155.40 5,591,777 -0.35(-0.22%)
Jan 11, 2024 156.15 156.18 154.51 155.75 7,100,005 -0.45(-0.29%)
Jan 10, 2024 155.93 156.50 155.42 156.20 4,639,284 +0.27(+0.17%)
Jan 09, 2024 155.73 156.43 155.42 155.93 6,444,740 -0.80(-0.51%)
Jan 08, 2024 155.02 156.73 154.66 156.73 7,986,373 +1.66(+1.07%)
Jan 05, 2024 154.37 155.95 154.19 155.07 8,414,644 +0.45(+0.29%)
Jan 04, 2024 154.82 155.64 154.55 154.62 5,644,954 -0.26(-0.17%)
Jan 03, 2024 156.33 156.33 154.66 154.88 9,245,071 -2.32(-1.48%)
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.