Indicators

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

161.64 +0.99 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	146.37	148.47	146.03	148.47	3,351,552	+2.48(+1.70%)
Jan 30, 2023	146.51	147.62	145.90	145.99	2,643,844	-1.57(-1.06%)
Jan 27, 2023	146.98	148.28	146.76	147.56	2,951,719	+0.27(+0.19%)
Jan 26, 2023	146.92	147.37	145.79	147.29	4,463,745	+1.18(+0.80%)
Jan 25, 2023	144.56	146.14	143.79	146.11	3,013,549	+0.33(+0.23%)
Jan 24, 2023	145.70	146.16	144.85	145.78	2,434,764	-0.34(-0.23%)
Jan 23, 2023	144.61	146.73	144.33	146.12	2,528,899	+1.83(+1.27%)
Jan 20, 2023	142.31	144.37	141.45	144.29	2,621,474	+2.47(+1.74%)
Jan 19, 2023	142.42	142.69	141.27	141.83	2,813,604	-1.48(-1.03%)
Jan 18, 2023	146.12	146.46	143.22	143.30	2,747,931	-2.24(-1.54%)
Jan 17, 2023	145.77	146.44	145.36	145.54	3,299,482	-0.32(-0.22%)
Jan 13, 2023	144.36	146.06	144.15	145.87	2,115,399	+0.34(+0.24%)
Jan 12, 2023	145.42	146.03	144.06	145.52	2,980,885	+0.55(+0.38%)
Jan 11, 2023	143.81	145.00	143.65	144.98	4,065,544	+1.74(+1.22%)
Jan 10, 2023	141.98	143.26	141.54	143.24	2,161,716	+1.07(+0.75%)
Jan 09, 2023	142.83	143.99	142.10	142.17	2,760,752	+0.06(+0.04%)
Jan 06, 2023	140.24	142.51	139.25	142.11	2,904,013	+3.33(+2.40%)
Jan 05, 2023	139.33	139.47	138.36	138.78	2,293,082	-1.46(-1.04%)
Jan 04, 2023	139.03	140.83	138.80	140.24	2,561,247	+2.15(+1.56%)

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.