Skip to main content

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

163.99 -0.59 (-0.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 146.82 147.58 146.47 147.21 4,820,700 +1.29(+0.88%)
Jun 29, 2023 144.74 145.94 144.45 145.92 7,736,486 +1.13(+0.78%)
Jun 28, 2023 144.78 144.92 144.10 144.79 4,407,197 -0.25(-0.17%)
Jun 27, 2023 143.49 145.24 143.22 145.03 9,027,212 +1.75(+1.22%)
Jun 26, 2023 142.42 143.66 142.42 143.28 4,390,226 +0.87(+0.61%)
Jun 23, 2023 142.65 143.12 142.17 142.42 3,933,544 -1.24(-0.86%)
Jun 22, 2023 144.04 144.17 143.10 143.66 3,916,026 -0.59(-0.41%)
Jun 21, 2023 144.02 144.77 143.46 144.25 5,572,407 -0.21(-0.14%)
Jun 20, 2023 145.07 145.09 143.91 144.45 4,589,179 -1.33(-0.91%)
Jun 16, 2023 146.54 146.81 145.55 145.78 11,386,344 -0.12(-0.08%)
Jun 15, 2023 143.94 146.24 143.94 145.90 5,285,732 +1.66(+1.15%)
Jun 14, 2023 144.89 145.42 143.41 144.23 8,633,222 -0.27(-0.19%)
Jun 13, 2023 143.59 144.72 143.40 144.50 6,944,483 +1.38(+0.96%)
Jun 12, 2023 142.47 143.21 142.03 143.12 3,811,451 +0.94(+0.66%)
Jun 09, 2023 142.52 142.85 141.86 142.18 4,488,862 -0.17(-0.12%)
Jun 08, 2023 142.08 142.56 141.38 142.35 6,005,547 +0.06(+0.04%)
Jun 07, 2023 141.52 142.48 141.20 142.29 13,584,848 +1.04(+0.74%)
Jun 06, 2023 140.24 141.46 140.10 141.25 5,444,413 +0.95(+0.68%)
Jun 05, 2023 140.96 141.01 140.07 140.30 6,633,107 -0.48(-0.34%)
Jun 02, 2023 138.99 141.08 138.92 140.78 10,499,857 +3.01(+2.18%)
Jun 01, 2023 137.00 138.22 136.20 137.78 4,583,553 +1.03(+0.75%)
May 31, 2023 137.26 137.34 135.96 136.75 7,770,567 -1.20(-0.87%)
May 30, 2023 138.47 138.81 137.48 137.95 8,441,314 -0.25(-0.18%)
May 26, 2023 137.34 138.37 137.16 138.20 4,668,237 +1.15(+0.84%)
May 25, 2023 137.31 137.52 136.10 137.05 4,944,458 -0.09(-0.06%)
May 24, 2023 138.04 138.12 136.87 137.14 3,002,021 -1.51(-1.09%)
May 23, 2023 139.68 140.17 138.54 138.65 7,064,487 -1.50(-1.07%)
May 22, 2023 140.01 140.73 139.30 140.15 4,503,905 +0.22(+0.15%)
May 19, 2023 140.73 140.92 139.41 139.93 5,878,744 -0.37(-0.27%)
May 18, 2023 138.96 140.45 138.71 140.30 3,879,499 +1.13(+0.81%)
May 17, 2023 138.17 139.48 137.54 139.18 7,047,176 +1.74(+1.27%)
May 16, 2023 138.95 138.95 137.41 137.43 4,765,817 -1.97(-1.41%)
May 15, 2023 138.82 139.62 138.36 139.40 2,371,338 +0.78(+0.56%)
May 12, 2023 139.13 139.26 137.72 138.62 3,550,226 +0.01(+0.01%)
May 11, 2023 138.71 138.84 137.89 138.61 3,919,735 -0.69(-0.50%)
May 10, 2023 140.32 140.49 138.03 139.30 3,952,390 -0.02(-0.01%)
May 09, 2023 139.21 139.66 138.85 139.32 2,289,612 -0.52(-0.37%)
May 08, 2023 140.48 140.50 139.38 139.84 2,381,730 -0.26(-0.18%)
May 05, 2023 138.99 140.49 138.99 140.10 4,962,055 +2.32(+1.69%)
May 04, 2023 138.78 139.00 137.29 137.78 5,597,762 -1.32(-0.95%)
May 03, 2023 140.17 141.29 138.98 139.10 5,957,966 -0.81(-0.58%)
May 02, 2023 141.57 141.57 138.55 139.91 4,583,726 -2.13(-1.50%)
May 01, 2023 142.06 142.84 141.89 142.04 3,063,784 -0.13(-0.09%)
Apr 28, 2023 140.32 142.21 140.29 142.16 3,027,748 +1.56(+1.11%)
Apr 27, 2023 138.91 140.64 138.53 140.61 6,118,555 +2.27(+1.64%)
Apr 26, 2023 139.48 139.56 138.05 138.33 5,490,260 -1.46(-1.04%)
Apr 25, 2023 141.44 141.47 139.72 139.79 2,616,145 -2.42(-1.70%)
Apr 24, 2023 141.89 142.31 141.63 142.21 1,555,464 +0.26(+0.19%)
Apr 21, 2023 142.15 142.15 141.18 141.95 2,206,175 +0.04(+0.03%)
Apr 20, 2023 141.75 142.42 141.43 141.91 3,523,984 -0.78(-0.55%)
Apr 19, 2023 142.03 142.86 141.90 142.69 1,822,240 +0.04(+0.03%)
Apr 18, 2023 143.05 143.21 142.14 142.65 1,602,236 +0.01(+0.01%)
Apr 17, 2023 141.74 142.65 141.48 142.64 2,450,028 +0.96(+0.68%)
Apr 14, 2023 142.30 142.99 140.96 141.68 2,556,696 -0.65(-0.45%)
Apr 13, 2023 141.49 142.58 140.91 142.33 3,257,357 +1.09(+0.77%)
Apr 12, 2023 142.82 142.88 141.03 141.24 3,130,240 -0.69(-0.48%)
Apr 11, 2023 141.43 142.46 141.36 141.93 2,271,817 +0.92(+0.65%)
Apr 10, 2023 139.57 141.05 139.44 141.01 2,690,484 +0.85(+0.61%)
Apr 06, 2023 139.90 140.34 139.46 140.16 2,228,438 +0.10(+0.07%)
Apr 05, 2023 139.92 140.40 139.45 140.06 3,301,829 -0.29(-0.21%)
Apr 04, 2023 142.06 142.12 139.72 140.35 2,964,841 -1.42(-1.00%)
Apr 03, 2023 141.75 142.31 141.11 141.77 3,461,761 +0.12(+0.08%)
Mar 31, 2023 140.15 141.71 140.15 141.66 2,795,222 +2.06(+1.47%)
Mar 30, 2023 140.01 140.24 139.02 139.60 2,752,313 +0.69(+0.49%)
Mar 29, 2023 138.11 139.02 137.94 138.91 2,532,240 +2.06(+1.50%)
Mar 28, 2023 136.38 137.26 136.25 136.85 1,728,599 +0.27(+0.20%)
Mar 27, 2023 136.85 137.28 136.01 136.58 3,129,743 +0.90(+0.66%)
Mar 24, 2023 133.81 135.78 133.01 135.68 7,006,212 +1.15(+0.85%)
Mar 23, 2023 135.68 137.02 133.57 134.53 7,167,506 -0.45(-0.33%)
Mar 22, 2023 138.10 138.59 134.86 134.99 5,144,590 -3.10(-2.25%)
Mar 21, 2023 137.81 138.36 137.27 138.09 2,261,258 +1.82(+1.34%)
Mar 20, 2023 135.06 136.80 135.06 136.27 3,475,542 +1.75(+1.30%)
Mar 17, 2023 136.40 136.40 134.08 134.52 5,096,830 -2.31(-1.69%)
Mar 16, 2023 134.03 137.12 133.66 136.83 8,639,986 +1.63(+1.20%)
Mar 15, 2023 134.60 135.21 133.20 135.21 6,777,392 -1.92(-1.40%)
Mar 14, 2023 137.63 138.34 135.57 137.12 3,918,631 +1.90(+1.41%)
Mar 13, 2023 134.50 137.12 133.54 135.22 8,315,962 -1.68(-1.22%)
Mar 10, 2023 139.49 139.86 136.10 136.90 7,308,968 -2.95(-2.11%)
Mar 09, 2023 143.12 143.55 139.55 139.85 3,790,461 -3.16(-2.21%)
Mar 08, 2023 142.77 143.43 142.17 143.01 3,128,753 +0.30(+0.21%)
Mar 07, 2023 145.09 145.23 142.50 142.71 2,950,212 -2.34(-1.61%)
Mar 06, 2023 145.92 146.39 144.83 145.05 2,694,914 -0.70(-0.48%)
Mar 03, 2023 144.41 145.92 143.86 145.75 3,176,610 +2.02(+1.40%)
Mar 02, 2023 142.07 144.03 141.61 143.73 3,609,114 +1.12(+0.79%)
Mar 01, 2023 142.63 143.16 142.04 142.61 2,936,464 -0.26(-0.18%)
Feb 28, 2023 143.34 144.01 142.88 142.88 2,834,966 -0.42(-0.29%)
Feb 27, 2023 144.34 144.89 142.95 143.29 2,427,664 +0.18(+0.12%)
Feb 24, 2023 142.65 143.42 141.97 143.12 3,609,232 -1.24(-0.86%)
Feb 23, 2023 144.70 145.03 142.84 144.36 2,701,402 +0.54(+0.37%)
Feb 22, 2023 144.09 144.74 143.25 143.82 3,817,781 -0.18(-0.12%)
Feb 21, 2023 145.91 145.99 143.77 144.00 2,655,237 -3.20(-2.17%)
Feb 17, 2023 146.88 147.31 146.00 147.19 1,717,511 -0.31(-0.21%)
Feb 16, 2023 147.45 148.86 147.09 147.50 2,281,779 -1.69(-1.13%)
Feb 15, 2023 147.75 149.21 147.46 149.19 1,941,706 +0.70(+0.47%)
Feb 14, 2023 148.39 149.56 147.18 148.49 3,485,256 -0.28(-0.19%)
Feb 13, 2023 147.30 148.79 147.02 148.77 2,089,345 +1.65(+1.12%)
Feb 10, 2023 146.28 147.26 146.00 147.12 2,390,612 +0.45(+0.31%)
Feb 09, 2023 149.18 149.46 146.25 146.68 2,236,325 -1.36(-0.92%)
Feb 08, 2023 148.71 149.25 147.75 148.03 2,869,891 -1.47(-0.98%)
Feb 07, 2023 147.79 149.94 146.94 149.50 4,378,659 +1.38(+0.93%)
Feb 06, 2023 148.21 148.59 147.62 148.12 1,922,888 -1.05(-0.71%)
Feb 03, 2023 149.48 150.36 148.75 149.17 4,798,033 -1.85(-1.23%)
Feb 02, 2023 150.43 151.76 149.79 151.02 4,646,139 +1.64(+1.10%)
Feb 01, 2023 147.10 150.37 146.41 149.38 3,783,330 +1.51(+1.02%)
Jan 31, 2023 145.78 147.88 145.45 147.88 3,365,033 +2.47(+1.70%)
Jan 30, 2023 145.93 147.03 145.31 145.41 2,654,479 -1.56(-1.06%)
Jan 27, 2023 146.39 147.69 146.17 146.97 2,963,592 +0.27(+0.19%)
Jan 26, 2023 146.34 146.78 145.21 146.70 4,481,700 +1.17(+0.80%)
Jan 25, 2023 143.98 145.56 143.21 145.53 3,025,671 +0.33(+0.23%)
Jan 24, 2023 145.12 145.57 144.27 145.19 2,444,558 -0.34(-0.23%)
Jan 23, 2023 144.03 146.14 143.75 145.54 2,539,072 +1.82(+1.27%)
Jan 20, 2023 141.75 143.79 140.89 143.71 2,632,018 +2.46(+1.74%)
Jan 19, 2023 141.85 142.12 140.70 141.26 2,824,922 -1.47(-1.03%)
Jan 18, 2023 145.54 145.87 142.65 142.73 2,758,984 -2.23(-1.54%)
Jan 17, 2023 145.19 145.86 144.78 144.96 3,312,754 -0.32(-0.22%)
Jan 13, 2023 143.78 145.48 143.57 145.28 2,123,908 +0.34(+0.24%)
Jan 12, 2023 144.83 145.45 143.48 144.94 2,992,875 +0.55(+0.38%)
Jan 11, 2023 143.24 144.41 143.07 144.40 4,081,898 +1.73(+1.22%)
Jan 10, 2023 141.41 142.69 140.97 142.66 2,170,412 +1.06(+0.75%)
Jan 09, 2023 142.26 143.41 141.53 141.60 2,771,858 +0.06(+0.04%)
Jan 06, 2023 139.68 141.94 138.69 141.54 2,915,694 +3.31(+2.40%)
Jan 05, 2023 138.77 138.91 137.81 138.23 2,302,306 -1.45(-1.04%)
Jan 04, 2023 138.47 140.26 138.25 139.68 2,571,550 +2.14(+1.56%)
Jan 03, 2023 138.47 139.21 136.44 137.53 3,960,374 -0.13(-0.09%)
Dec 30, 2022 137.36 137.75 136.40 137.66 2,878,247 -0.56(-0.41%)
Dec 29, 2022 136.72 138.60 136.58 138.23 2,654,576 +2.42(+1.78%)
Dec 28, 2022 137.88 138.29 135.78 135.81 2,366,374 -1.98(-1.44%)
Dec 27, 2022 137.83 138.25 136.99 137.79 2,063,110 +0.09(+0.06%)
Dec 23, 2022 136.72 137.75 136.02 137.70 2,344,170 +0.88(+0.64%)
Dec 22, 2022 137.25 137.31 134.50 136.82 3,861,368 -1.50(-1.09%)
Dec 21, 2022 137.36 138.66 137.20 138.32 3,129,707 +2.11(+1.55%)
Dec 20, 2022 135.92 136.79 135.48 136.22 2,130,787 +0.14(+0.10%)
Dec 19, 2022 137.28 137.56 135.43 136.08 4,515,256 -1.12(-0.82%)
Dec 16, 2022 137.66 138.06 136.30 137.21 3,084,456 -1.68(-1.21%)
Dec 15, 2022 140.21 140.47 138.36 138.88 3,514,447 -3.12(-2.19%)
Dec 14, 2022 142.78 144.00 140.96 142.00 3,007,656 -0.84(-0.59%)
Dec 13, 2022 145.67 145.67 141.82 142.84 4,242,062 +0.99(+0.70%)
Dec 12, 2022 140.03 141.85 139.64 141.85 1,972,210 +2.06(+1.47%)
Dec 09, 2022 140.41 141.14 139.74 139.80 1,700,291 -1.09(-0.77%)
Dec 08, 2022 140.81 141.58 140.26 140.88 2,648,439 +0.90(+0.65%)
Dec 07, 2022 139.83 141.00 139.68 139.98 2,338,595 -0.23(-0.17%)
Dec 06, 2022 141.81 141.97 139.25 140.21 2,775,172 -1.55(-1.10%)
Dec 05, 2022 143.53 143.62 141.34 141.77 2,900,875 -2.80(-1.93%)
Dec 02, 2022 142.84 144.97 142.84 144.56 2,329,041 -0.09(-0.06%)
Dec 01, 2022 145.22 145.78 143.99 144.65 3,836,312 +0.20(+0.14%)
Nov 30, 2022 141.22 144.51 140.08 144.45 4,683,608 +3.39(+2.40%)
Nov 29, 2022 140.87 141.50 140.38 141.06 2,268,806 +0.45(+0.32%)
Nov 28, 2022 141.98 142.43 140.33 140.61 1,973,639 -2.55(-1.78%)
Nov 25, 2022 142.68 143.16 142.68 143.16 850,475 +0.49(+0.34%)
Nov 23, 2022 141.85 142.91 141.79 142.68 2,280,412 +0.59(+0.42%)
Nov 22, 2022 140.99 142.16 140.67 142.09 3,279,822 +1.86(+1.33%)
Nov 21, 2022 139.68 140.42 139.34 140.22 1,996,882 -0.06(-0.04%)
Nov 18, 2022 140.65 140.89 139.13 140.28 3,544,107 +1.04(+0.75%)
Nov 17, 2022 138.19 139.28 137.58 139.24 5,679,599 -0.82(-0.58%)
Nov 16, 2022 140.87 141.05 139.78 140.06 4,338,037 -1.50(-1.06%)
Nov 15, 2022 142.33 142.64 140.21 141.56 4,102,393 +1.32(+0.94%)
Nov 14, 2022 141.28 142.31 140.17 140.24 3,784,867 -1.54(-1.09%)
Nov 11, 2022 140.91 142.27 140.49 141.79 7,801,141 +1.35(+0.96%)
Nov 10, 2022 137.89 140.62 137.58 140.44 6,924,652 +7.14(+5.36%)
Nov 09, 2022 134.84 135.59 133.09 133.29 2,644,316 -2.44(-1.79%)
Nov 08, 2022 135.26 136.98 134.27 135.73 6,358,703 +0.81(+0.60%)
Nov 07, 2022 134.40 135.10 133.50 134.92 3,805,492 +1.07(+0.80%)
Nov 04, 2022 133.65 134.76 131.75 133.86 5,517,513 +2.05(+1.55%)
Nov 03, 2022 131.11 132.72 130.15 131.81 4,135,349 -0.67(-0.50%)
Nov 02, 2022 135.54 132.48 132.48 4,458,335 -3.31(-2.44%)
Nov 01, 2022 136.88 137.08 135.16 135.79 3,795,961 +0.33(+0.24%)
Oct 31, 2022 135.34 136.32 135.02 135.46 3,828,210 -0.60(-0.44%)
Oct 28, 2022 133.36 136.21 133.19 136.06 3,510,401 +2.77(+2.08%)
Oct 27, 2022 133.94 135.06 133.14 133.29 2,817,642 +0.13(+0.10%)
Oct 26, 2022 133.03 134.79 132.78 133.17 2,844,753 +0.26(+0.20%)
Oct 25, 2022 130.41 133.02 130.32 132.91 3,847,965 +2.50(+1.92%)
Oct 24, 2022 129.60 130.76 128.77 130.40 2,717,534 +1.44(+1.11%)
Oct 21, 2022 126.07 129.15 125.48 128.97 2,612,176 +2.88(+2.29%)
Oct 20, 2022 127.66 128.87 125.81 126.08 2,906,916 -1.42(-1.11%)
Oct 19, 2022 128.13 128.88 126.54 127.50 2,091,850 -1.52(-1.18%)
Oct 18, 2022 129.59 130.26 127.80 129.02 4,849,590 +1.88(+1.48%)
Oct 17, 2022 126.48 127.81 126.48 127.14 2,576,407 +2.71(+2.18%)
Oct 14, 2022 128.10 128.80 124.16 124.43 2,744,506 -2.81(-2.21%)
Oct 13, 2022 121.77 127.83 121.24 127.25 4,966,240 +2.99(+2.41%)
Oct 12, 2022 124.96 125.34 124.15 124.26 2,493,223 -0.65(-0.52%)
Oct 11, 2022 125.00 126.61 123.98 124.91 2,598,306 -0.56(-0.45%)
Oct 10, 2022 126.77 126.92 124.63 125.47 3,702,196 -0.85(-0.68%)
Oct 07, 2022 128.13 128.31 125.59 126.33 3,294,722 -3.07(-2.37%)
Oct 06, 2022 130.31 131.32 129.17 129.39 1,750,429 -1.46(-1.11%)
Oct 05, 2022 129.76 131.70 128.90 130.85 2,471,961 -0.51(-0.39%)
Oct 04, 2022 128.94 131.38 128.91 131.36 4,198,240 +4.38(+3.45%)
Oct 03, 2022 124.89 127.73 124.18 126.98 5,093,239 +3.45(+2.79%)
Sep 30, 2022 124.79 126.03 123.34 123.54 2,625,451 -1.36(-1.09%)
Sep 29, 2022 126.15 126.18 123.98 124.90 3,249,847 -2.41(-1.89%)
Sep 28, 2022 125.16 127.94 124.67 127.31 5,001,521 +2.89(+2.32%)
Sep 27, 2022 126.04 126.73 123.52 124.41 2,839,493 -0.40(-0.32%)
Sep 26, 2022 126.17 127.13 124.33 124.81 3,077,686 -1.83(-1.45%)
Sep 23, 2022 127.52 127.52 124.91 126.64 4,223,777 -2.16(-1.68%)
Sep 22, 2022 130.60 130.75 128.70 128.81 3,404,936 -1.87(-1.43%)
Sep 21, 2022 133.59 134.72 130.68 130.68 2,293,887 -2.20(-1.66%)
Sep 20, 2022 133.95 134.04 131.93 132.89 1,543,201 -2.17(-1.61%)
Sep 19, 2022 132.84 135.13 132.84 135.06 1,321,990 +1.00(+0.75%)
Sep 16, 2022 133.93 134.34 132.93 134.06 2,515,947 -1.35(-1.00%)
Sep 15, 2022 136.10 137.45 135.06 135.41 1,737,499 -1.08(-0.79%)
Sep 14, 2022 136.77 137.01 135.34 136.50 1,631,053 -0.01(-0.01%)
Sep 13, 2022 139.09 139.47 136.11 136.50 2,078,380 -5.62(-3.96%)
Sep 12, 2022 141.63 142.47 141.32 142.13 1,909,092 +1.31(+0.93%)
Sep 09, 2022 139.84 141.17 139.62 140.81 1,602,310 +1.91(+1.38%)
Sep 08, 2022 136.90 138.96 136.35 138.90 2,183,994 +1.19(+0.86%)
Sep 07, 2022 134.64 137.94 134.62 137.71 2,168,167 +2.96(+2.19%)
Sep 06, 2022 135.56 135.74 133.84 134.76 1,933,307 -0.38(-0.28%)
Sep 02, 2022 137.53 138.12 134.50 135.13 1,341,683 -0.98(-0.72%)
Sep 01, 2022 135.08 136.22 133.95 136.12 1,903,317 +0.12(+0.09%)
Aug 31, 2022 137.47 137.90 135.85 136.00 2,241,276 -0.99(-0.72%)
Aug 30, 2022 138.87 138.91 136.40 136.99 2,240,274 -1.46(-1.05%)
Aug 29, 2022 138.23 139.59 137.87 138.45 2,243,089 -0.81(-0.58%)
Aug 26, 2022 144.06 144.09 139.20 139.26 1,615,041 -4.64(-3.22%)
Aug 25, 2022 142.29 143.90 142.10 143.90 1,842,011 +2.18(+1.54%)
Aug 24, 2022 141.04 142.20 140.79 141.71 909,524 +0.70(+0.50%)
Aug 23, 2022 141.44 142.20 140.83 141.01 1,611,859 -0.37(-0.26%)
Aug 22, 2022 142.76 142.76 141.01 141.37 2,327,348 -3.02(-2.09%)
Aug 19, 2022 145.33 145.47 143.98 144.39 1,032,344 -1.93(-1.32%)
Aug 18, 2022 145.94 146.51 145.57 146.32 1,188,703 +0.46(+0.32%)
Aug 17, 2022 145.93 146.68 145.06 145.86 1,442,652 -1.38(-0.94%)
Aug 16, 2022 146.39 147.93 146.27 147.24 1,409,310 +0.43(+0.29%)
Aug 15, 2022 145.63 146.99 145.55 146.81 2,849,275 +0.32(+0.22%)
Aug 12, 2022 144.82 146.51 144.62 146.50 2,424,814 +2.33(+1.61%)
Aug 11, 2022 144.53 145.80 143.91 144.17 3,199,612 +0.64(+0.44%)
Aug 10, 2022 142.84 143.73 142.64 143.53 3,398,187 +3.00(+2.14%)
Aug 09, 2022 141.16 141.27 140.11 140.52 1,281,016 -0.82(-0.58%)
Aug 08, 2022 141.72 142.71 141.09 141.34 1,492,691 +0.40(+0.28%)
Aug 05, 2022 139.54 141.13 139.43 140.95 1,505,390 +0.15(+0.11%)
Aug 04, 2022 140.92 141.23 140.58 140.79 1,720,882 -0.30(-0.21%)
Aug 03, 2022 140.37 141.46 139.88 141.09 1,834,546 +1.45(+1.04%)
Aug 02, 2022 140.12 141.32 139.37 139.65 1,497,528 -0.99(-0.71%)
Aug 01, 2022 140.21 141.11 139.49 140.64 2,118,646 -0.27(-0.19%)
Jul 29, 2022 139.65 141.26 139.34 140.91 2,051,266 +1.25(+0.89%)
Jul 28, 2022 137.82 139.79 136.76 139.66 2,523,521 +2.17(+1.58%)
Jul 27, 2022 135.59 137.99 135.35 137.49 2,269,632 +2.62(+1.94%)
Jul 26, 2022 135.51 135.52 134.54 134.87 935,141 -1.06(-0.78%)
Jul 25, 2022 135.85 136.21 134.98 135.94 1,626,817 +0.34(+0.25%)
Jul 22, 2022 136.63 137.17 134.75 135.60 1,257,916 -0.79(-0.58%)
Jul 21, 2022 134.87 136.39 134.22 136.39 1,378,158 +1.05(+0.78%)
Jul 20, 2022 134.27 135.67 134.02 135.34 2,255,713 +0.90(+0.67%)
Jul 19, 2022 132.06 134.71 132.06 134.44 1,491,410 +3.75(+2.87%)
Jul 18, 2022 132.33 132.65 130.24 130.69 1,161,987 -0.57(-0.43%)
Jul 15, 2022 130.35 131.30 129.34 131.26 1,727,821 +2.44(+1.90%)
Jul 14, 2022 127.77 128.98 127.04 128.81 1,882,576 -1.02(-0.79%)
Jul 13, 2022 128.80 130.65 128.31 129.84 1,738,506 -0.72(-0.56%)
Jul 12, 2022 130.68 132.07 129.96 130.56 1,678,853 -0.63(-0.48%)
Jul 11, 2022 131.44 131.91 130.97 131.19 1,393,718 -1.22(-0.92%)
Jul 08, 2022 132.73 133.28 131.67 132.41 1,159,563 -0.49(-0.37%)
Jul 07, 2022 131.84 133.19 131.82 132.90 1,533,233 +1.90(+1.45%)
Jul 06, 2022 130.94 131.90 129.86 131.00 1,364,644 +0.03(+0.02%)
Jul 05, 2022 129.50 130.99 127.98 130.97 1,704,046 -0.31(-0.24%)
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.