Skip to main content

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

143.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 145.02 145.17 143.18 143.26 4,778,125 -2.42(-1.66%)
Sep 20, 2023 146.91 147.41 145.63 145.68 4,128,356 -0.67(-0.46%)
Sep 19, 2023 146.58 146.75 145.66 146.35 3,814,074 -0.24(-0.16%)
Sep 18, 2023 146.90 147.05 146.21 146.59 2,843,767 -0.35(-0.24%)
Sep 15, 2023 147.71 148.07 146.80 146.94 3,653,462 -1.25(-0.84%)
Sep 14, 2023 147.47 148.29 147.32 148.19 3,093,959 +1.71(+1.17%)
Sep 13, 2023 147.20 147.39 146.06 146.47 3,838,363 -0.59(-0.40%)
Sep 12, 2023 146.91 147.72 146.88 147.06 3,075,784 -0.19(-0.13%)
Sep 11, 2023 147.69 147.94 146.98 147.25 2,930,167 +0.24(+0.16%)
Sep 08, 2023 147.14 147.39 146.75 147.01 2,491,547 +0.07(+0.05%)
Sep 07, 2023 147.12 147.45 146.43 146.94 4,855,188 -0.59(-0.40%)
Sep 06, 2023 147.77 148.15 146.80 147.53 5,041,595 -0.51(-0.34%)
Sep 05, 2023 149.66 149.66 148.00 148.04 3,770,930 -1.85(-1.24%)
Sep 01, 2023 150.21 150.52 149.45 149.89 4,867,187 +0.62(+0.41%)
Aug 31, 2023 150.06 150.12 149.22 149.27 5,337,353 -0.53(-0.35%)
Aug 30, 2023 149.41 150.02 149.26 149.80 6,164,648 +0.47(+0.31%)
Aug 29, 2023 147.77 149.37 147.51 149.33 5,385,339 +1.66(+1.13%)
Aug 28, 2023 147.24 148.05 147.13 147.67 4,292,265 +1.09(+0.75%)
Aug 25, 2023 146.44 147.17 145.33 146.57 5,416,953 +0.74(+0.51%)
Aug 24, 2023 147.15 148.17 145.82 145.84 3,295,871 -1.41(-0.96%)
Aug 23, 2023 146.34 147.38 146.03 147.25 3,699,151 +1.22(+0.83%)
Aug 22, 2023 146.89 147.10 145.89 146.04 3,972,671 -0.58(-0.39%)
Aug 21, 2023 146.77 147.05 145.61 146.61 3,924,998 -0.03(-0.02%)
Aug 18, 2023 145.50 146.88 145.29 146.64 4,674,323 +0.26(+0.18%)
Aug 17, 2023 148.10 148.19 146.29 146.38 5,114,196 -1.14(-0.77%)
Aug 16, 2023 148.41 149.02 147.48 147.52 5,409,308 -1.08(-0.73%)
Aug 15, 2023 149.69 149.74 148.45 148.60 3,454,947 -1.98(-1.32%)
Aug 14, 2023 150.34 150.61 149.80 150.59 2,941,831 -0.03(-0.02%)
Aug 11, 2023 150.12 151.03 149.98 150.62 4,157,333 +0.03(+0.02%)
Aug 10, 2023 151.50 152.45 150.26 150.59 3,960,560 -0.18(-0.12%)
Aug 09, 2023 151.32 151.78 150.55 150.77 5,137,913 -0.44(-0.29%)
Aug 08, 2023 150.61 151.34 149.75 151.20 3,536,994 -0.76(-0.50%)
Aug 07, 2023 151.26 152.05 151.21 151.96 3,373,576 +1.28(+0.85%)
Aug 04, 2023 151.69 152.47 150.50 150.69 4,033,705 -0.68(-0.45%)
Aug 03, 2023 151.54 151.88 150.79 151.36 4,893,348 -0.76(-0.50%)
Aug 02, 2023 152.41 152.87 151.79 152.12 6,064,642 -1.46(-0.95%)
Aug 01, 2023 153.51 153.98 153.11 153.58 3,052,799 -0.63(-0.41%)
Jul 31, 2023 154.08 154.52 153.68 154.21 3,826,235 +0.48(+0.31%)
Jul 28, 2023 154.38 154.43 153.13 153.73 6,030,513 +0.76(+0.49%)
Jul 27, 2023 155.10 155.10 152.71 152.98 6,083,861 -1.35(-0.88%)
Jul 26, 2023 153.68 154.66 153.59 154.33 5,171,393 +0.35(+0.23%)
Jul 25, 2023 153.67 154.41 153.44 153.98 5,032,213 +0.11(+0.07%)
Jul 24, 2023 153.73 154.16 153.39 153.87 3,372,573 +0.43(+0.28%)
Jul 21, 2023 153.73 153.92 152.97 153.44 5,535,746 +0.22(+0.14%)
Jul 20, 2023 153.22 153.50 152.69 153.22 7,574,624 -0.16(-0.10%)
Jul 19, 2023 152.93 153.65 152.77 153.38 8,588,860 +0.76(+0.50%)
Jul 18, 2023 151.69 152.93 151.56 152.63 5,466,198 +0.94(+0.62%)
Jul 17, 2023 151.12 152.11 150.67 151.69 5,376,286 +0.29(+0.19%)
Jul 14, 2023 152.44 152.44 151.03 151.40 6,372,870 -0.90(-0.59%)
Jul 13, 2023 152.03 152.53 151.68 152.30 5,482,108 +0.72(+0.47%)
Jul 12, 2023 152.31 152.36 151.41 151.58 6,697,880 +0.70(+0.46%)
Jul 11, 2023 149.57 151.06 149.54 150.88 10,210,539 +1.68(+1.13%)
Jul 10, 2023 147.78 149.38 147.72 149.20 4,163,749 +1.33(+0.90%)
Jul 07, 2023 147.27 149.15 147.18 147.88 3,227,275 +0.37(+0.25%)
Jul 06, 2023 147.36 147.65 146.31 147.51 7,803,174 -1.22(-0.82%)
Jul 05, 2023 148.75 149.18 148.23 148.72 4,352,701 -0.64(-0.43%)
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.