Skip to main content

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

163.83 -0.75 (-0.46%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 93.90 95.77 93.67 95.26 1,039,202 +1.27(+1.35%)
Jun 29, 2020 92.84 94.08 92.15 93.99 853,081 +1.83(+1.99%)
Jun 26, 2020 93.70 93.86 91.80 92.16 1,685,190 -1.91(-2.03%)
Jun 25, 2020 92.68 94.17 92.09 94.06 1,192,539 +0.95(+1.03%)
Jun 24, 2020 95.35 95.35 92.44 93.11 1,796,075 -3.18(-3.31%)
Jun 23, 2020 97.19 97.35 96.24 96.29 853,628 +0.11(+0.12%)
Jun 22, 2020 95.67 96.45 94.91 96.18 2,256,187 +0.11(+0.11%)
Jun 19, 2020 98.59 98.65 95.55 96.07 1,645,622 -1.01(-1.04%)
Jun 18, 2020 96.22 97.67 96.04 97.08 786,519 -0.07(-0.07%)
Jun 17, 2020 98.44 98.44 96.95 97.14 1,087,449 -1.10(-1.12%)
Jun 16, 2020 99.76 100.02 96.52 98.24 1,542,756 +2.00(+2.08%)
Jun 15, 2020 92.69 96.72 91.93 96.24 1,866,791 +1.05(+1.11%)
Jun 12, 2020 96.34 96.88 93.00 95.19 3,530,655 +1.86(+2.00%)
Jun 11, 2020 96.12 96.99 92.98 93.32 2,715,578 -6.94(-6.92%)
Jun 10, 2020 102.55 102.55 100.16 100.26 2,290,657 -2.53(-2.47%)
Jun 09, 2020 103.94 103.94 102.23 102.79 4,476,083 -2.64(-2.50%)
Jun 08, 2020 104.33 105.50 103.90 105.43 2,085,208 +2.47(+2.40%)
Jun 05, 2020 103.06 104.27 102.49 102.96 6,262,312 +3.66(+3.69%)
Jun 04, 2020 98.36 99.57 97.95 99.30 2,440,289 +0.50(+0.51%)
Jun 03, 2020 97.05 99.13 97.05 98.79 5,048,430 +2.60(+2.70%)
Jun 02, 2020 95.59 96.19 95.17 96.19 1,547,110 +1.20(+1.27%)
Jun 01, 2020 93.73 95.30 93.62 94.99 1,469,364 +1.10(+1.17%)
May 29, 2020 93.46 94.19 92.41 93.89 1,609,046 -0.14(-0.15%)
May 28, 2020 95.82 95.82 93.79 94.03 1,481,636 -0.95(-1.00%)
May 27, 2020 94.63 95.03 92.71 94.98 2,730,166 +2.29(+2.47%)
May 26, 2020 92.33 93.39 92.33 92.69 1,757,404 +2.91(+3.24%)
May 22, 2020 89.71 89.85 88.88 89.78 1,016,956 +0.07(+0.08%)
May 21, 2020 89.95 90.52 89.17 89.71 710,893 -0.40(-0.44%)
May 20, 2020 89.75 90.60 89.69 90.11 991,957 +1.61(+1.82%)
May 19, 2020 89.43 90.01 88.44 88.49 1,661,820 -1.24(-1.38%)
May 18, 2020 87.96 90.23 87.93 89.73 2,043,574 +4.65(+5.47%)
May 15, 2020 84.11 85.40 83.58 85.08 1,086,892 +0.16(+0.19%)
May 14, 2020 82.47 84.95 81.11 84.92 3,465,786 +1.30(+1.55%)
May 13, 2020 85.77 85.78 82.88 83.63 3,152,886 -2.53(-2.93%)
May 12, 2020 88.79 89.07 86.15 86.15 2,579,443 -2.31(-2.61%)
May 11, 2020 88.56 89.17 87.73 88.47 1,469,493 -1.06(-1.19%)
May 08, 2020 88.47 89.68 88.16 89.53 1,558,954 +2.39(+2.74%)
May 07, 2020 86.83 88.29 86.83 87.14 1,876,531 +1.54(+1.80%)
May 06, 2020 87.36 87.68 85.57 85.60 1,377,953 -1.25(-1.44%)
May 05, 2020 87.61 88.36 86.69 86.85 1,306,888 +0.39(+0.45%)
May 04, 2020 85.36 86.57 84.68 86.46 2,484,528 +0.07(+0.08%)
May 01, 2020 87.71 87.89 85.94 86.40 1,424,125 -3.24(-3.61%)
Apr 30, 2020 90.83 90.83 89.22 89.63 2,281,375 -2.37(-2.57%)
Apr 29, 2020 91.00 92.44 90.73 92.00 2,068,113 +3.09(+3.47%)
Apr 28, 2020 89.24 90.20 88.11 88.91 2,634,958 +1.21(+1.38%)
Apr 27, 2020 85.83 88.03 85.75 87.70 1,676,450 +2.45(+2.88%)
Apr 24, 2020 84.61 85.59 83.89 85.25 1,179,030 +1.20(+1.43%)
Apr 23, 2020 84.34 85.59 84.00 84.05 970,652 +0.07(+0.09%)
Apr 22, 2020 83.96 84.56 83.29 83.97 1,262,594 +1.55(+1.88%)
Apr 21, 2020 82.99 83.94 82.14 82.42 1,232,237 -2.48(-2.92%)
Apr 20, 2020 85.21 86.42 84.64 84.90 1,165,415 -1.78(-2.05%)
Apr 17, 2020 85.85 86.89 85.26 86.68 1,056,858 +3.12(+3.74%)
Apr 16, 2020 83.78 83.96 82.55 83.56 1,752,431 +0.00(+0.00%)
Apr 15, 2020 84.03 84.10 82.86 83.56 1,290,689 -2.79(-3.23%)
Apr 14, 2020 85.78 86.73 85.30 86.35 1,608,774 +2.23(+2.65%)
Apr 13, 2020 85.64 85.70 83.08 84.12 2,382,734 -1.86(-2.16%)
Apr 09, 2020 85.32 87.23 84.96 85.98 2,325,560 +1.94(+2.31%)
Apr 08, 2020 81.55 84.45 80.94 84.04 1,701,162 +3.34(+4.14%)
Apr 07, 2020 82.89 83.72 80.61 80.70 1,677,755 +0.64(+0.80%)
Apr 06, 2020 77.22 80.56 77.22 80.06 2,388,444 +5.63(+7.57%)
Apr 03, 2020 75.29 76.15 73.65 74.42 1,286,400 -1.22(-1.61%)
Apr 02, 2020 73.96 76.81 73.86 75.65 1,492,988 +1.17(+1.58%)
Apr 01, 2020 75.27 75.89 73.73 74.47 2,848,668 -3.86(-4.93%)
Mar 31, 2020 79.48 80.04 77.88 78.33 1,289,090 -1.48(-1.86%)
Mar 30, 2020 78.15 80.07 77.20 79.81 2,553,566 +2.04(+2.63%)
Mar 27, 2020 77.59 79.89 76.76 77.77 3,472,519 -2.39(-2.98%)
Mar 26, 2020 76.57 80.72 76.55 80.16 2,356,764 +4.36(+5.76%)
Mar 25, 2020 74.28 78.71 72.77 75.80 2,136,200 +1.86(+2.51%)
Mar 24, 2020 70.34 74.09 70.32 73.94 2,691,010 +7.13(+10.68%)
Mar 23, 2020 69.11 69.27 65.78 66.81 3,171,079 -2.46(-3.55%)
Mar 20, 2020 73.41 74.36 69.08 69.27 2,756,437 -3.54(-4.86%)
Mar 19, 2020 71.57 74.25 69.26 72.81 2,403,077 +0.19(+0.27%)
Mar 18, 2020 72.55 74.48 68.43 72.61 2,915,920 -5.06(-6.51%)
Mar 17, 2020 74.85 78.35 72.26 77.67 3,935,182 +4.16(+5.66%)
Mar 16, 2020 74.49 78.78 72.84 73.51 3,567,880 -10.06(-12.04%)
Mar 13, 2020 81.72 83.58 77.07 83.57 2,690,472 +6.28(+8.12%)
Mar 12, 2020 80.03 82.80 76.38 77.29 4,122,979 -8.68(-10.09%)
Mar 11, 2020 88.31 88.71 84.94 85.97 3,205,498 -4.90(-5.39%)
Mar 10, 2020 89.58 90.93 86.09 90.87 2,473,450 +4.17(+4.81%)
Mar 09, 2020 89.78 89.78 86.26 86.70 2,674,143 -8.23(-8.67%)
Mar 06, 2020 93.96 95.56 92.75 94.93 2,473,189 -1.98(-2.05%)
Mar 05, 2020 97.92 98.75 96.12 96.91 1,009,922 -3.60(-3.58%)
Mar 04, 2020 98.40 100.53 97.63 100.51 1,403,336 +3.81(+3.94%)
Mar 03, 2020 99.20 100.94 95.84 96.70 1,944,758 -2.47(-2.49%)
Mar 02, 2020 95.89 99.21 94.70 99.17 2,574,372 +3.65(+3.82%)
Feb 28, 2020 93.88 95.67 92.73 95.53 6,300,768 -1.02(-1.06%)
Feb 27, 2020 98.90 100.51 96.55 96.55 2,172,487 -4.20(-4.17%)
Feb 26, 2020 102.26 103.17 100.69 100.75 1,547,650 -0.97(-0.95%)
Feb 25, 2020 105.68 105.68 101.47 101.72 1,946,993 -3.54(-3.36%)
Feb 24, 2020 105.63 106.08 104.80 105.26 1,297,373 -3.29(-3.03%)
Feb 21, 2020 109.00 109.08 108.31 108.54 402,395 -1.00(-0.91%)
Feb 20, 2020 109.36 109.84 108.53 109.54 378,712 -0.03(-0.03%)
Feb 19, 2020 109.50 109.79 109.43 109.57 377,420 +0.39(+0.36%)
Feb 18, 2020 109.29 109.41 108.68 109.18 474,576 -0.33(-0.30%)
Feb 14, 2020 109.54 109.60 109.12 109.51 592,815 +0.02(+0.02%)
Feb 13, 2020 109.13 109.66 108.91 109.49 331,918 -0.10(-0.09%)
Feb 12, 2020 109.36 109.70 109.34 109.60 487,984 +0.75(+0.69%)
Feb 11, 2020 108.68 109.20 108.64 108.85 357,750 +0.65(+0.60%)
Feb 10, 2020 107.47 108.20 107.39 108.20 394,425 +0.47(+0.44%)
Feb 07, 2020 108.18 108.18 107.57 107.73 451,571 -0.88(-0.81%)
Feb 06, 2020 108.99 109.07 108.51 108.61 486,519 -0.03(-0.02%)
Feb 05, 2020 108.05 108.71 107.93 108.64 416,823 +1.56(+1.46%)
Feb 04, 2020 106.83 107.46 106.81 107.08 467,023 +1.55(+1.47%)
Feb 03, 2020 105.38 106.27 105.38 105.52 562,852 +0.70(+0.67%)
Jan 31, 2020 106.43 106.46 104.54 104.82 809,665 -2.13(-1.99%)
Jan 30, 2020 105.85 107.00 105.61 106.95 522,577 +0.23(+0.22%)
Jan 29, 2020 107.39 107.49 106.71 106.72 759,816 -0.33(-0.31%)
Jan 28, 2020 106.57 107.43 106.37 107.06 930,977 +0.99(+0.93%)
Jan 27, 2020 106.08 106.59 105.91 106.07 581,138 -1.77(-1.64%)
Jan 24, 2020 109.11 109.11 107.26 107.84 513,095 -1.12(-1.03%)
Jan 23, 2020 108.39 109.02 107.82 108.96 487,341 +0.24(+0.22%)
Jan 22, 2020 109.15 109.32 108.63 108.72 341,309 -0.14(-0.13%)
Jan 21, 2020 108.89 109.17 108.75 108.86 449,557 -0.45(-0.41%)
Jan 17, 2020 109.26 109.37 109.13 109.31 370,767 +0.21(+0.19%)
Jan 16, 2020 108.51 109.12 108.51 109.10 304,964 +1.01(+0.93%)
Jan 15, 2020 107.81 108.48 107.81 108.09 375,423 +0.17(+0.15%)
Jan 14, 2020 107.63 108.19 107.56 107.92 380,131 +0.21(+0.20%)
Jan 13, 2020 107.20 107.74 107.06 107.71 317,961 +0.67(+0.62%)
Jan 10, 2020 107.57 107.57 106.91 107.05 382,357 -0.33(-0.31%)
Jan 09, 2020 107.27 107.42 107.02 107.38 561,841 +0.49(+0.46%)
Jan 08, 2020 106.63 107.32 106.49 106.89 539,776 +0.31(+0.29%)
Jan 07, 2020 106.55 106.81 106.28 106.58 517,407 -0.09(-0.09%)
Jan 06, 2020 105.96 106.70 105.96 106.67 617,415 +0.14(+0.13%)
Jan 03, 2020 106.16 106.71 106.10 106.53 588,050 -0.61(-0.57%)
Jan 02, 2020 107.34 107.44 106.51 107.14 759,218 +0.31(+0.29%)
Dec 31, 2019 106.30 106.86 106.18 106.83 356,036 +0.40(+0.37%)
Dec 30, 2019 106.85 106.91 106.29 106.44 630,850 -0.37(-0.35%)
Dec 27, 2019 107.21 107.21 106.68 106.81 403,587 -0.15(-0.14%)
Dec 26, 2019 106.85 106.97 106.67 106.95 363,019 +0.23(+0.22%)
Dec 24, 2019 106.74 106.79 106.61 106.72 231,363 +0.07(+0.07%)
Dec 23, 2019 106.85 106.95 106.56 106.65 357,435 +0.05(+0.05%)
Dec 20, 2019 106.39 106.70 106.34 106.60 472,439 +0.54(+0.51%)
Dec 19, 2019 105.79 106.13 105.71 106.05 1,860,461 +0.36(+0.34%)
Dec 18, 2019 105.65 105.81 105.49 105.69 328,955 +0.16(+0.15%)
Dec 17, 2019 105.64 105.69 105.49 105.54 575,973 +0.02(+0.02%)
Dec 16, 2019 105.54 105.81 105.41 105.52 415,165 +0.66(+0.63%)
Dec 13, 2019 105.07 105.58 104.54 104.86 599,793 -0.29(-0.28%)
Dec 12, 2019 104.08 105.36 103.96 105.15 672,210 +1.09(+1.05%)
Dec 11, 2019 103.91 104.13 103.77 104.06 435,548 +0.30(+0.29%)
Dec 10, 2019 103.86 104.11 103.61 103.75 411,236 -0.11(-0.11%)
Dec 09, 2019 104.05 104.24 103.86 103.86 225,776 -0.32(-0.31%)
Dec 06, 2019 103.94 104.38 103.94 104.19 403,813 +0.96(+0.93%)
Dec 05, 2019 103.28 103.29 102.83 103.23 401,466 +0.17(+0.17%)
Dec 04, 2019 102.61 103.39 102.50 103.06 347,521 +0.74(+0.73%)
Dec 03, 2019 102.22 102.36 101.62 102.31 879,259 -0.84(-0.81%)
Dec 02, 2019 104.05 104.05 103.09 103.15 926,971 -0.87(-0.84%)
Nov 29, 2019 104.31 104.33 103.90 104.02 164,222 -0.45(-0.43%)
Nov 27, 2019 104.26 104.49 104.05 104.47 296,253 +0.44(+0.42%)
Nov 26, 2019 103.85 104.09 103.72 104.03 521,329 +0.12(+0.11%)
Nov 25, 2019 103.35 103.93 103.28 103.91 389,812 +0.93(+0.90%)
Nov 22, 2019 102.89 103.05 102.61 102.98 410,882 +0.30(+0.30%)
Nov 21, 2019 103.01 103.01 102.44 102.68 315,044 -0.21(-0.21%)
Nov 20, 2019 102.99 103.28 102.41 102.89 540,408 -0.40(-0.38%)
Nov 19, 2019 103.56 103.62 102.98 103.29 465,844 -0.08(-0.08%)
Nov 18, 2019 103.35 103.44 103.17 103.37 426,031 -0.13(-0.12%)
Nov 15, 2019 103.25 103.50 103.00 103.50 298,972 +0.75(+0.73%)
Nov 14, 2019 102.47 102.76 102.36 102.74 324,859 +0.23(+0.22%)
Nov 13, 2019 102.20 102.68 102.04 102.51 368,429 -0.07(-0.07%)
Nov 12, 2019 102.61 103.04 102.41 102.59 278,158 +0.06(+0.05%)
Nov 11, 2019 102.27 102.61 102.16 102.53 436,124 -0.28(-0.27%)
Nov 08, 2019 102.39 102.81 102.06 102.81 352,915 +0.24(+0.23%)
Nov 07, 2019 102.83 103.13 102.41 102.57 648,130 +0.25(+0.24%)
Nov 06, 2019 102.47 102.47 102.02 102.32 713,328 -0.11(-0.11%)
Nov 05, 2019 102.53 102.93 102.28 102.43 401,814 +0.00(+0.00%)
Nov 04, 2019 102.37 102.51 102.23 102.43 419,048 +0.59(+0.58%)
Nov 01, 2019 101.14 101.86 101.13 101.84 391,306 +1.24(+1.23%)
Oct 31, 2019 100.95 100.95 100.04 100.60 426,526 -0.52(-0.52%)
Oct 30, 2019 101.14 101.22 100.51 101.12 346,372 +0.01(+0.01%)
Oct 29, 2019 100.73 101.41 100.67 101.12 332,592 +0.18(+0.18%)
Oct 28, 2019 100.97 101.25 100.90 100.93 395,424 +0.31(+0.31%)
Oct 25, 2019 100.14 100.83 100.11 100.62 365,204 +0.37(+0.37%)
Oct 24, 2019 100.49 100.57 99.83 100.25 231,637 +0.05(+0.05%)
Oct 23, 2019 99.75 100.22 99.62 100.20 384,491 +0.28(+0.28%)
Oct 22, 2019 100.08 100.45 99.85 99.92 417,868 +0.01(+0.01%)
Oct 21, 2019 99.68 99.95 99.53 99.91 300,953 +0.75(+0.76%)
Oct 18, 2019 99.01 99.39 98.79 99.16 296,144 -0.12(-0.12%)
Oct 17, 2019 99.30 99.61 99.05 99.28 387,471 +0.38(+0.38%)
Oct 16, 2019 98.94 99.25 98.79 98.90 389,749 -0.17(-0.17%)
Oct 15, 2019 98.54 99.36 98.42 99.07 467,550 +0.84(+0.85%)
Oct 14, 2019 98.29 98.38 98.00 98.23 249,355 -0.22(-0.22%)
Oct 11, 2019 98.10 99.26 98.10 98.45 756,294 +1.32(+1.36%)
Oct 10, 2019 96.36 97.38 96.36 97.13 355,133 +0.73(+0.75%)
Oct 09, 2019 96.31 96.74 96.01 96.40 414,237 +0.85(+0.89%)
Oct 08, 2019 96.57 96.57 95.55 95.55 625,049 -1.68(-1.73%)
Oct 07, 2019 97.47 98.00 97.19 97.24 485,117 -0.52(-0.54%)
Oct 04, 2019 96.83 97.79 96.76 97.76 330,076 +1.08(+1.11%)
Oct 03, 2019 95.84 96.68 94.84 96.68 784,571 +0.70(+0.73%)
Oct 02, 2019 97.25 97.33 95.59 95.98 784,397 -1.85(-1.89%)
Oct 01, 2019 99.54 99.82 97.70 97.83 982,732 -1.54(-1.55%)
Sep 30, 2019 99.07 99.58 99.07 99.38 1,158,725 +0.47(+0.47%)
Sep 27, 2019 99.52 99.67 98.37 98.91 404,248 -0.35(-0.35%)
Sep 26, 2019 99.52 99.52 98.78 99.26 436,858 -0.24(-0.24%)
Sep 25, 2019 98.94 99.64 98.56 99.50 353,984 +0.56(+0.57%)
Sep 24, 2019 100.07 100.11 98.58 98.94 946,624 -0.81(-0.81%)
Sep 23, 2019 99.39 99.96 99.29 99.75 314,874 +0.11(+0.11%)
Sep 20, 2019 100.27 100.48 99.52 99.64 1,257,470 -0.45(-0.45%)
Sep 19, 2019 100.46 100.64 99.97 100.08 273,442 -0.27(-0.27%)
Sep 18, 2019 100.28 100.37 99.48 100.36 431,050 -0.11(-0.11%)
Sep 17, 2019 100.38 100.50 100.04 100.47 309,899 +0.02(+0.02%)
Sep 16, 2019 100.15 100.53 99.99 100.45 362,211 +0.07(+0.07%)
Sep 13, 2019 100.61 100.89 100.33 100.38 310,132 +0.02(+0.02%)
Sep 12, 2019 100.50 100.67 99.98 100.36 571,316 +0.12(+0.12%)
Sep 11, 2019 99.53 100.26 99.08 100.24 702,893 +0.76(+0.76%)
Sep 10, 2019 98.79 99.48 98.53 99.48 557,926 +0.46(+0.46%)
Sep 09, 2019 98.78 99.03 98.56 99.02 415,676 +0.54(+0.55%)
Sep 06, 2019 98.40 98.71 98.17 98.48 424,329 +0.24(+0.24%)
Sep 05, 2019 97.77 98.55 97.72 98.24 574,359 +1.42(+1.46%)
Sep 04, 2019 96.46 96.85 96.31 96.83 590,103 +1.13(+1.19%)
Sep 03, 2019 95.62 95.91 95.13 95.69 461,616 -0.54(-0.56%)
Aug 30, 2019 96.63 96.87 96.02 96.23 1,121,964 +0.04(+0.04%)
Aug 29, 2019 95.84 96.39 95.59 96.19 623,665 +1.28(+1.35%)
Aug 28, 2019 93.87 95.00 93.70 94.91 458,963 +0.81(+0.87%)
Aug 27, 2019 95.08 95.22 93.95 94.10 481,251 -0.53(-0.56%)
Aug 26, 2019 94.58 94.75 94.00 94.63 694,986 +0.82(+0.88%)
Aug 23, 2019 95.89 96.40 93.41 93.81 936,190 -2.61(-2.71%)
Aug 22, 2019 96.56 96.82 95.87 96.41 368,765 +0.06(+0.07%)
Aug 21, 2019 96.30 96.45 96.13 96.35 354,956 +0.78(+0.81%)
Aug 20, 2019 96.14 96.22 95.53 95.57 483,415 -0.78(-0.81%)
Aug 19, 2019 96.27 96.65 96.08 96.35 498,004 +1.10(+1.15%)
Aug 16, 2019 94.23 95.38 94.23 95.25 617,206 +1.52(+1.62%)
Aug 15, 2019 93.99 94.12 93.09 93.73 841,684 +0.03(+0.03%)
Aug 14, 2019 95.22 95.24 93.61 93.71 766,374 -2.96(-3.07%)
Aug 13, 2019 95.26 97.39 95.07 96.67 450,473 +1.24(+1.29%)
Aug 12, 2019 96.14 96.20 95.10 95.43 480,149 -1.24(-1.28%)
Aug 09, 2019 97.18 97.30 96.21 96.67 481,154 -0.90(-0.92%)
Aug 08, 2019 96.29 97.61 96.21 97.57 499,383 +1.73(+1.80%)
Aug 07, 2019 94.57 96.08 93.92 95.84 1,117,728 +0.13(+0.13%)
Aug 06, 2019 95.18 95.76 94.45 95.71 1,155,361 +1.05(+1.11%)
Aug 05, 2019 96.08 96.08 93.88 94.66 1,591,318 -2.76(-2.84%)
Aug 02, 2019 97.93 97.94 96.94 97.42 711,404 -0.79(-0.80%)
Aug 01, 2019 99.44 100.14 97.83 98.21 1,007,969 -1.27(-1.28%)
Jul 31, 2019 100.43 100.58 98.71 99.48 616,794 -1.00(-0.99%)
Jul 30, 2019 99.85 100.48 99.63 100.48 285,112 +0.09(+0.09%)
Jul 29, 2019 100.68 100.68 100.25 100.39 539,491 -0.29(-0.29%)
Jul 26, 2019 100.32 100.72 100.18 100.68 1,208,403 +0.50(+0.50%)
Jul 25, 2019 100.66 100.66 99.96 100.17 455,656 -0.65(-0.64%)
Jul 24, 2019 100.03 100.88 99.91 100.83 392,454 +0.67(+0.67%)
Jul 23, 2019 99.59 100.18 99.49 100.16 448,863 +0.86(+0.87%)
Jul 22, 2019 99.45 99.58 99.13 99.30 452,196 +0.03(+0.03%)
Jul 19, 2019 99.99 100.12 99.23 99.27 448,151 -0.42(-0.42%)
Jul 18, 2019 99.11 99.85 99.00 99.69 296,892 +0.38(+0.39%)
Jul 17, 2019 100.14 100.14 99.31 99.31 348,780 -0.83(-0.83%)
Jul 16, 2019 100.32 100.52 100.06 100.14 522,846 -0.20(-0.20%)
Jul 15, 2019 100.52 100.52 100.13 100.34 361,092 -0.08(-0.08%)
Jul 12, 2019 99.89 100.46 99.85 100.42 414,603 +0.68(+0.68%)
Jul 11, 2019 99.69 99.79 99.24 99.75 377,354 +0.20(+0.20%)
Jul 10, 2019 99.75 99.99 99.33 99.54 809,902 +0.11(+0.11%)
Jul 09, 2019 99.03 99.48 98.97 99.43 405,291 -0.04(-0.04%)
Jul 08, 2019 99.65 99.88 99.25 99.47 382,059 -0.55(-0.55%)
Jul 05, 2019 99.71 100.05 99.10 100.02 424,438 -0.13(-0.13%)
Jul 03, 2019 99.54 100.16 99.53 100.15 249,920 +0.91(+0.91%)
Jul 02, 2019 99.28 99.35 98.85 99.24 888,585 -0.11(-0.11%)
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.