Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

178.93 +0.64 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.31 91.10 90.21 91.01 2,121,863 +0.60(+0.66%)
Jan 30, 2019 89.79 90.74 89.30 90.41 1,197,722 +0.95(+1.06%)
Jan 29, 2019 89.44 89.61 89.08 89.46 892,770 +0.15(+0.17%)
Jan 28, 2019 88.97 89.34 88.61 89.31 1,196,250 -0.35(-0.39%)
Jan 25, 2019 89.38 89.89 89.35 89.66 1,021,093 +0.94(+1.06%)
Jan 24, 2019 88.27 88.92 88.22 88.72 1,249,731 +0.41(+0.46%)
Jan 23, 2019 88.71 88.92 87.48 88.31 1,595,033 -0.07(-0.08%)
Jan 22, 2019 89.08 89.09 87.86 88.38 3,467,380 -1.20(-1.34%)
Jan 18, 2019 88.81 89.70 88.70 89.58 1,166,664 +1.34(+1.52%)
Jan 17, 2019 87.14 88.54 87.09 88.24 1,045,094 +0.82(+0.93%)
Jan 16, 2019 87.29 87.76 87.20 87.42 842,741 +0.22(+0.25%)
Jan 15, 2019 86.61 87.33 86.61 87.20 983,407 +0.66(+0.76%)
Jan 14, 2019 86.40 86.87 86.20 86.54 832,304 -0.47(-0.54%)
Jan 11, 2019 86.55 87.09 86.32 87.01 2,131,625 +0.06(+0.07%)
Jan 10, 2019 85.89 86.98 85.67 86.95 1,566,659 +0.53(+0.61%)
Jan 09, 2019 86.12 86.74 85.80 86.42 1,259,808 +0.61(+0.71%)
Jan 08, 2019 85.65 85.86 84.84 85.82 1,318,756 +0.92(+1.08%)
Jan 07, 2019 84.13 85.55 83.82 84.90 1,163,581 +0.88(+1.05%)
Jan 04, 2019 82.30 84.26 82.26 84.02 1,442,477 +2.70(+3.32%)
Jan 03, 2019 82.51 82.61 81.13 81.32 1,917,696 -1.61(-1.94%)
Jan 02, 2019 81.66 83.23 81.52 82.92 1,966,611 +0.05(+0.05%)
Dec 31, 2018 82.69 82.91 81.94 82.88 3,414,415 +0.66(+0.81%)
Dec 28, 2018 82.68 83.31 81.80 82.22 2,687,111 -0.21(-0.25%)
Dec 27, 2018 80.62 82.43 79.49 82.43 3,081,990 +0.73(+0.90%)
Dec 26, 2018 78.54 81.69 77.76 81.69 3,026,579 +3.54(+4.52%)
Dec 24, 2018 79.76 79.94 78.13 78.15 1,624,111 -2.07(-2.59%)
Dec 21, 2018 81.92 83.04 80.06 80.23 2,938,248 -1.45(-1.78%)
Dec 20, 2018 82.64 83.16 80.82 81.68 3,060,474 -1.31(-1.57%)
Dec 19, 2018 84.31 85.65 82.55 82.99 2,264,715 -1.33(-1.57%)
Dec 18, 2018 84.99 85.42 83.80 84.31 3,277,382 -0.12(-0.14%)
Dec 17, 2018 86.01 86.29 83.97 84.43 1,909,410 -1.87(-2.16%)
Dec 14, 2018 86.76 87.32 86.07 86.30 1,090,138 -1.24(-1.42%)
Dec 13, 2018 88.19 88.39 87.25 87.54 727,340 -0.41(-0.47%)
Dec 12, 2018 88.59 88.98 87.94 87.95 743,892 +0.44(+0.50%)
Dec 11, 2018 88.62 88.92 87.08 87.51 789,825 -0.06(-0.07%)
Dec 10, 2018 87.74 87.91 85.97 87.58 1,847,205 -0.16(-0.18%)
Dec 07, 2018 89.56 90.12 87.40 87.74 1,523,376 -1.95(-2.17%)
Dec 06, 2018 88.70 89.68 87.31 89.68 2,320,023 -0.27(-0.30%)
Dec 04, 2018 92.60 92.73 89.77 89.96 1,325,118 -2.79(-3.00%)
Dec 03, 2018 92.88 93.15 92.03 92.74 1,430,723 +1.11(+1.21%)
Nov 30, 2018 91.21 91.83 91.06 91.63 765,071 +0.37(+0.40%)
Nov 29, 2018 91.27 91.77 90.80 91.26 586,611 -0.27(-0.30%)
Nov 28, 2018 90.19 91.53 89.68 91.53 907,698 +1.64(+1.82%)
Nov 27, 2018 89.51 89.92 89.36 89.89 661,231 +0.05(+0.05%)
Nov 26, 2018 89.44 89.86 89.21 89.85 676,751 +1.20(+1.35%)
Nov 23, 2018 88.33 89.08 88.31 88.65 167,636 -0.26(-0.29%)
Nov 21, 2018 88.91 88.91 88.91 0 +0.55(+0.62%)
Nov 20, 2018 88.95 89.26 88.12 88.36 1,425,614 -1.58(-1.75%)
Nov 19, 2018 90.99 91.20 89.60 89.94 1,051,319 -1.19(-1.31%)
Nov 16, 2018 90.54 91.44 90.45 91.13 949,905 +0.29(+0.32%)
Nov 15, 2018 89.59 91.00 89.04 90.84 1,390,972 +0.77(+0.85%)
Nov 14, 2018 91.16 91.47 89.53 90.07 1,037,579 -0.58(-0.64%)
Nov 13, 2018 90.95 91.62 90.36 90.65 921,886 -0.04(-0.04%)
Nov 12, 2018 91.93 91.94 90.55 90.69 828,098 -1.41(-1.53%)
Nov 09, 2018 92.46 92.52 91.51 92.09 576,577 -0.82(-0.88%)
Nov 08, 2018 92.77 93.16 92.54 92.91 704,155 -0.07(-0.08%)
Nov 07, 2018 92.23 93.06 91.80 92.98 1,044,245 +1.41(+1.54%)
Nov 06, 2018 90.94 91.60 90.94 91.58 693,300 +0.63(+0.69%)
Nov 05, 2018 90.46 91.14 90.21 90.95 925,434 +0.68(+0.75%)
Nov 02, 2018 91.22 91.32 89.54 90.27 2,251,059 -0.32(-0.36%)
Nov 01, 2018 89.52 90.70 89.41 90.59 4,553,184 +1.30(+1.45%)
Oct 31, 2018 89.56 90.20 89.27 89.30 3,861,221 +0.51(+0.58%)
Oct 30, 2018 87.22 88.88 87.19 88.78 2,838,475 +1.69(+1.94%)
Oct 29, 2018 88.21 88.82 85.99 87.10 2,821,520 +0.04(+0.04%)
Oct 26, 2018 87.37 88.11 86.07 87.06 2,845,055 -1.38(-1.56%)
Oct 25, 2018 87.75 89.02 87.44 88.44 3,761,556 +1.14(+1.31%)
Oct 24, 2018 89.62 89.92 87.18 87.30 2,017,072 -2.38(-2.65%)
Oct 23, 2018 89.02 90.14 88.16 89.68 1,695,153 -0.58(-0.64%)
Oct 22, 2018 91.03 91.17 90.19 90.25 668,986 -0.60(-0.66%)
Oct 19, 2018 91.21 91.89 90.67 90.86 791,920 -0.27(-0.30%)
Oct 18, 2018 91.97 92.30 90.66 91.13 993,598 -1.18(-1.28%)
Oct 17, 2018 92.43 92.56 91.45 92.31 889,201 -0.19(-0.20%)
Oct 16, 2018 91.19 92.61 90.97 92.50 1,005,166 +1.82(+2.01%)
Oct 15, 2018 90.59 91.44 90.56 90.68 1,130,015 -0.04(-0.04%)
Oct 12, 2018 91.14 91.21 89.68 90.71 2,061,233 +0.78(+0.87%)
Oct 11, 2018 91.69 92.12 89.54 89.93 2,478,057 -2.04(-2.22%)
Oct 10, 2018 94.48 94.80 91.90 91.97 1,461,850 -2.71(-2.87%)
Oct 09, 2018 94.98 95.21 94.64 94.68 674,374 -0.45(-0.47%)
Oct 08, 2018 94.81 95.25 94.52 95.13 539,461 +0.12(+0.12%)
Oct 05, 2018 95.47 95.80 94.56 95.01 1,200,417 -0.47(-0.49%)
Oct 04, 2018 95.97 95.99 94.99 95.48 1,069,819 -0.67(-0.69%)
Oct 03, 2018 96.45 96.56 96.01 96.15 706,945 +0.01(+0.01%)
Oct 02, 2018 96.22 96.47 95.99 96.14 579,819 -0.14(-0.14%)
Oct 01, 2018 96.65 96.78 96.09 96.27 1,156,856 +0.00(+0.00%)
Sep 28, 2018 95.99 96.44 95.96 96.27 492,925 +0.15(+0.16%)
Sep 27, 2018 96.17 96.56 96.01 96.12 663,495 +0.01(+0.01%)
Sep 26, 2018 96.51 96.89 96.01 96.11 1,020,840 -0.37(-0.38%)
Sep 25, 2018 96.92 96.99 96.41 96.48 479,526 -0.26(-0.27%)
Sep 24, 2018 97.28 97.33 96.61 96.74 421,616 -0.69(-0.71%)
Sep 21, 2018 97.59 97.70 97.39 97.43 443,432 +0.06(+0.06%)
Sep 20, 2018 97.07 97.46 97.05 97.37 489,893 +0.61(+0.63%)
Sep 19, 2018 96.83 97.11 96.71 96.76 573,760 -0.04(-0.05%)
Sep 18, 2018 96.42 96.94 96.32 96.80 533,049 +0.45(+0.47%)
Sep 17, 2018 96.73 96.77 96.27 96.35 414,972 -0.32(-0.33%)
Sep 14, 2018 96.59 96.77 96.41 96.68 471,738 +0.13(+0.13%)
Sep 13, 2018 96.43 96.66 96.32 96.55 1,701,295 +0.40(+0.42%)
Sep 12, 2018 95.95 96.26 95.77 96.15 3,087,022 +0.17(+0.18%)
Sep 11, 2018 95.68 96.19 95.53 95.98 1,554,062 +0.07(+0.07%)
Sep 10, 2018 95.90 96.17 95.84 95.91 494,708 +0.36(+0.38%)
Sep 07, 2018 95.56 95.91 95.36 95.55 528,908 -0.34(-0.36%)
Sep 06, 2018 96.10 96.33 95.65 95.89 645,595 -0.18(-0.19%)
Sep 05, 2018 95.89 96.17 95.56 96.07 479,656 +0.04(+0.05%)
Sep 04, 2018 96.01 96.18 95.66 96.02 800,424 -0.09(-0.09%)
Aug 31, 2018 96.11 96.11 96.11 0 +0.04(+0.04%)
Aug 30, 2018 96.49 96.52 95.90 96.08 445,075 -0.62(-0.64%)
Aug 29, 2018 96.38 96.81 96.22 96.70 855,812 +0.38(+0.39%)
Aug 28, 2018 96.40 96.50 96.06 96.32 1,857,345 +0.09(+0.09%)
Aug 27, 2018 96.04 96.37 96.04 96.23 1,953,556 +0.54(+0.56%)
Aug 24, 2018 95.35 95.73 95.29 95.69 230,018 +0.51(+0.54%)
Aug 23, 2018 95.32 95.48 95.08 95.18 304,913 -0.23(-0.24%)
Aug 22, 2018 95.53 95.60 95.31 95.41 369,560 -0.21(-0.22%)
Aug 21, 2018 95.48 95.84 95.47 95.62 384,646 +0.24(+0.25%)
Aug 20, 2018 95.09 95.45 95.08 95.38 445,635 +0.45(+0.47%)
Aug 17, 2018 94.30 95.08 94.30 94.93 307,025 +0.50(+0.53%)
Aug 16, 2018 94.06 94.69 94.06 94.42 408,497 +0.74(+0.80%)
Aug 15, 2018 93.86 93.86 93.15 93.68 442,056 -0.63(-0.67%)
Aug 14, 2018 93.81 94.43 93.81 94.31 319,614 +0.79(+0.84%)
Aug 13, 2018 94.10 94.16 93.37 93.52 1,226,179 -0.48(-0.52%)
Aug 10, 2018 94.18 94.33 93.81 94.00 355,949 -0.64(-0.67%)
Aug 09, 2018 94.81 94.99 94.60 94.64 324,999 -0.11(-0.11%)
Aug 08, 2018 94.87 94.87 94.59 94.75 308,981 -0.17(-0.18%)
Aug 07, 2018 94.88 95.05 94.77 94.92 503,344 +0.19(+0.20%)
Aug 06, 2018 94.47 94.86 94.36 94.73 443,688 +0.22(+0.24%)
Aug 03, 2018 94.12 94.52 94.05 94.51 344,916 +0.48(+0.51%)
Aug 02, 2018 93.19 94.10 93.04 94.03 427,201 +0.38(+0.40%)
Aug 01, 2018 94.16 94.16 93.47 93.65 451,779 -0.61(-0.65%)
Jul 31, 2018 93.95 94.41 93.90 94.26 1,209,923 +0.64(+0.68%)
Jul 30, 2018 93.98 94.28 93.55 93.63 338,566 -0.40(-0.43%)
Jul 27, 2018 94.71 94.76 93.75 94.03 335,796 -0.56(-0.59%)
Jul 26, 2018 94.27 94.77 94.18 94.59 420,256 +0.33(+0.35%)
Jul 25, 2018 93.37 94.29 93.35 94.25 498,871 +0.83(+0.88%)
Jul 24, 2018 93.73 93.86 93.18 93.43 1,677,547 -0.04(-0.05%)
Jul 23, 2018 93.41 93.57 93.21 93.47 229,858 +0.01(+0.01%)
Jul 20, 2018 93.55 93.67 93.39 93.46 232,166 -0.31(-0.33%)
Jul 19, 2018 93.55 93.99 93.33 93.77 538,953 -0.02(-0.02%)
Jul 18, 2018 93.57 93.82 93.45 93.79 312,788 +0.22(+0.23%)
Jul 17, 2018 93.09 93.71 93.09 93.57 359,356 +0.30(+0.32%)
Jul 16, 2018 93.55 93.62 93.11 93.28 637,691 -0.28(-0.30%)
Jul 13, 2018 93.45 93.72 93.41 93.55 428,298 +0.09(+0.10%)
Jul 12, 2018 93.36 93.55 93.02 93.46 741,337 +0.52(+0.56%)
Jul 11, 2018 93.22 93.33 92.82 92.94 354,387 -0.74(-0.79%)
Jul 10, 2018 93.61 93.73 93.39 93.68 621,725 +0.24(+0.26%)
Jul 09, 2018 93.09 93.48 93.09 93.44 469,446 +0.71(+0.76%)
Jul 06, 2018 92.04 92.89 91.94 92.73 651,138 +0.70(+0.76%)
Jul 05, 2018 91.69 92.04 91.31 92.03 531,017 +0.68(+0.75%)
Jul 03, 2018 91.35 91.35 91.35 0 -0.04(-0.05%)
Jul 02, 2018 90.91 91.43 90.62 91.39 991,625 -0.04(-0.04%)
Jun 29, 2018 91.56 92.09 91.37 91.43 825,720 +0.16(+0.18%)
Jun 28, 2018 90.81 91.50 90.49 91.27 597,260 +0.37(+0.40%)
Jun 27, 2018 91.83 92.32 90.90 90.90 665,900 -0.82(-0.89%)
Jun 26, 2018 91.76 91.98 91.47 91.72 554,128 +0.09(+0.10%)
Jun 25, 2018 92.30 92.35 91.12 91.63 964,897 -1.01(-1.09%)
Jun 22, 2018 92.87 92.96 92.57 92.64 657,277 +0.24(+0.26%)
Jun 21, 2018 92.93 92.94 92.23 92.40 325,416 -0.54(-0.58%)
Jun 20, 2018 92.94 93.07 92.68 92.94 493,772 +0.26(+0.28%)
Jun 19, 2018 92.25 92.74 91.93 92.68 497,227 -0.38(-0.41%)
Jun 18, 2018 92.71 93.10 92.59 93.05 440,984 -0.17(-0.18%)
Jun 15, 2018 93.24 92.58 93.22 537,860 +0.00(+0.00%)
Jun 14, 2018 93.18 93.45 93.02 93.22 529,842 +0.24(+0.26%)
Jun 13, 2018 93.52 93.53 92.94 92.98 484,338 -0.46(-0.50%)
Jun 12, 2018 93.35 93.54 93.15 93.44 472,316 +0.27(+0.29%)
Jun 11, 2018 93.03 93.39 93.03 93.18 431,288 +0.20(+0.21%)
Jun 08, 2018 92.40 92.98 92.36 92.98 363,382 +0.44(+0.47%)
Jun 07, 2018 92.59 92.88 92.25 92.54 448,235 +0.04(+0.05%)
Jun 06, 2018 92.50 92.50 608,593 +0.70(+0.76%)
Jun 05, 2018 91.67 91.88 91.47 91.80 504,628 +0.17(+0.19%)
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.