Skip to main content

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

150.57 +0.47 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 149.97 150.95 149.89 150.57 5,181,677 +0.47(+0.31%)
Dec 07, 2023 149.79 150.27 149.41 150.10 6,054,305 +0.79(+0.53%)
Dec 06, 2023 149.97 150.62 149.18 149.31 5,237,474 +0.05(+0.03%)
Dec 05, 2023 149.98 150.02 148.94 149.26 6,383,560 -1.34(-0.89%)
Dec 04, 2023 149.53 151.01 149.53 150.60 9,572,005 +0.07(+0.05%)
Dec 01, 2023 148.16 150.57 148.01 150.53 12,060,766 +2.23(+1.50%)
Nov 30, 2023 147.55 148.37 146.87 148.30 7,784,537 +1.25(+0.85%)
Nov 29, 2023 147.12 148.08 146.85 147.05 5,730,507 +0.58(+0.40%)
Nov 28, 2023 146.43 147.15 146.09 146.47 3,960,774 -0.14(-0.10%)
Nov 27, 2023 146.55 146.83 146.12 146.61 3,848,050 -0.30(-0.20%)
Nov 24, 2023 146.43 147.03 146.35 146.91 1,156,240 +0.43(+0.29%)
Nov 22, 2023 146.26 146.86 146.01 146.48 4,388,197 +0.68(+0.47%)
Nov 21, 2023 145.82 146.08 145.49 145.80 4,612,648 -0.27(-0.18%)
Nov 20, 2023 145.33 146.41 144.83 146.07 6,441,768 +0.58(+0.40%)
Nov 17, 2023 145.45 145.66 144.96 145.49 5,027,540 +0.70(+0.48%)
Nov 16, 2023 145.15 145.53 144.35 144.79 5,466,735 -0.48(-0.33%)
Nov 15, 2023 144.89 146.23 144.89 145.27 8,133,094 +0.68(+0.47%)
Nov 14, 2023 142.78 145.04 142.77 144.59 15,155,034 +4.01(+2.85%)
Nov 13, 2023 140.31 140.96 140.06 140.58 4,142,002 -0.18(-0.13%)
Nov 10, 2023 139.71 140.89 139.03 140.76 6,785,912 +1.63(+1.17%)
Nov 09, 2023 140.88 140.94 139.04 139.13 6,268,246 -1.19(-0.85%)
Nov 08, 2023 140.72 140.94 139.73 140.32 3,993,224 -0.23(-0.16%)
Nov 07, 2023 140.59 140.92 140.07 140.55 3,636,839 -0.30(-0.21%)
Nov 06, 2023 141.71 141.84 140.38 140.85 5,054,836 -0.74(-0.52%)
Nov 03, 2023 140.82 142.25 140.77 141.59 7,473,304 +2.28(+1.64%)
Nov 02, 2023 137.43 139.42 137.38 139.31 7,961,739 +3.02(+2.22%)
Nov 01, 2023 135.87 136.54 135.17 136.29 6,507,620 +0.46(+0.34%)
Oct 31, 2023 135.03 135.97 134.50 135.83 6,020,688 +1.12(+0.83%)
Oct 30, 2023 134.51 135.04 133.54 134.71 10,830,365 +1.05(+0.79%)
Oct 27, 2023 135.56 135.56 133.34 133.66 7,744,884 -1.56(-1.15%)
Oct 26, 2023 135.39 136.42 135.02 135.22 13,890,693 -0.28(-0.21%)
Oct 25, 2023 136.36 136.60 135.31 135.50 6,621,285 -1.51(-1.10%)
Oct 24, 2023 136.80 137.65 136.34 137.01 6,337,811 +0.87(+0.64%)
Oct 23, 2023 136.34 137.63 135.89 136.14 7,156,985 -0.87(-0.63%)
Oct 20, 2023 138.46 138.69 136.97 137.01 5,250,369 -1.73(-1.25%)
Oct 19, 2023 140.45 141.06 138.51 138.74 6,056,265 -1.74(-1.24%)
Oct 18, 2023 142.03 142.11 140.28 140.48 3,986,877 -2.26(-1.58%)
Oct 17, 2023 141.21 143.50 141.21 142.74 4,954,924 +0.70(+0.49%)
Oct 16, 2023 141.28 142.30 140.66 142.04 3,995,372 +1.75(+1.25%)
Oct 13, 2023 141.02 141.45 139.69 140.29 5,019,943 -0.31(-0.22%)
Oct 12, 2023 142.57 142.61 139.78 140.60 6,378,240 -1.78(-1.25%)
Oct 11, 2023 142.22 142.69 141.39 142.38 4,211,350 +0.30(+0.21%)
Oct 10, 2023 141.37 142.92 141.28 142.08 5,192,936 +1.08(+0.77%)
Oct 09, 2023 139.42 141.21 139.33 141.00 3,955,336 +1.00(+0.71%)
Oct 06, 2023 138.12 140.74 137.32 140.00 8,193,298 +1.20(+0.86%)
Oct 05, 2023 139.10 139.39 137.96 138.80 4,976,524 -0.40(-0.29%)
Oct 04, 2023 138.77 139.33 137.50 139.20 7,483,283 +0.79(+0.57%)
Oct 03, 2023 139.30 139.92 137.91 138.41 6,577,369 -1.68(-1.20%)
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.