Skip to main content

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

180.40 -0.82 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 181.26 182.22 180.28 180.40 5,151,769 -0.82(-0.45%)
Oct 14, 2024 180.01 181.34 179.59 181.22 3,222,677 +1.32(+0.73%)
Oct 11, 2024 178.48 180.14 178.39 179.90 4,033,940 +1.75(+0.98%)
Oct 10, 2024 178.47 178.67 177.75 178.15 3,171,939 -0.67(-0.37%)
Oct 09, 2024 177.64 179.05 177.33 178.82 3,925,460 +1.22(+0.69%)
Oct 08, 2024 177.37 177.79 176.74 177.60 3,845,907 +0.42(+0.24%)
Oct 07, 2024 178.02 178.02 176.41 177.18 4,207,399 -1.39(-0.78%)
Oct 04, 2024 178.67 178.68 177.31 178.57 5,399,591 +1.39(+0.78%)
Oct 03, 2024 177.45 177.69 176.57 177.18 5,361,949 -0.84(-0.47%)
Oct 02, 2024 177.73 178.45 177.22 178.02 4,115,820 -0.19(-0.11%)
Oct 01, 2024 178.95 179.17 177.27 178.21 8,274,078 -0.95(-0.53%)
Sep 30, 2024 178.77 179.35 177.60 179.16 5,069,039 +0.23(+0.13%)
Sep 27, 2024 179.02 179.94 178.65 178.93 5,693,775 +0.64(+0.36%)
Sep 26, 2024 178.11 178.81 177.75 178.29 6,061,432 +1.48(+0.84%)
Sep 25, 2024 178.10 178.26 176.54 176.81 4,611,907 -1.10(-0.62%)
Sep 24, 2024 178.04 178.23 177.54 177.91 6,316,285 +0.26(+0.15%)
Sep 23, 2024 177.25 177.72 176.91 177.65 5,866,465 +0.91(+0.51%)
Sep 20, 2024 176.88 176.88 175.92 176.75 5,413,358 -0.65(-0.36%)
Sep 19, 2024 177.85 178.12 176.69 177.39 7,708,256 +1.87(+1.07%)
Sep 18, 2024 176.20 177.70 175.26 175.52 9,425,892 -0.33(-0.19%)
Sep 17, 2024 175.99 176.90 175.35 175.85 5,510,549 +0.26(+0.15%)
Sep 16, 2024 174.94 175.90 174.69 175.59 4,864,203 +1.27(+0.73%)
Sep 13, 2024 173.33 174.65 173.21 174.32 5,268,727 +1.65(+0.96%)
Sep 12, 2024 171.63 172.78 170.77 172.67 5,481,751 +1.07(+0.62%)
Sep 11, 2024 170.93 171.81 168.13 171.60 7,136,024 +0.08(+0.05%)
Sep 10, 2024 171.78 171.93 170.25 171.53 4,373,985 +0.10(+0.06%)
Sep 09, 2024 170.84 172.29 170.53 171.43 6,527,869 +1.64(+0.97%)
Sep 06, 2024 171.84 172.65 169.55 169.78 9,233,371 -1.84(-1.07%)
Sep 05, 2024 172.93 173.06 170.94 171.62 6,038,889 -1.06(-0.61%)
Sep 04, 2024 172.76 173.72 172.18 172.68 10,147,904 -0.25(-0.14%)
Sep 03, 2024 174.31 174.71 172.23 172.93 6,639,625 -2.25(-1.28%)
Aug 30, 2024 174.39 175.27 173.24 175.18 4,654,064 +1.34(+0.77%)
Aug 29, 2024 173.82 174.89 172.82 173.84 5,115,129 +0.65(+0.37%)
Aug 28, 2024 173.42 173.94 172.38 173.19 3,980,151 -0.48(-0.28%)
Aug 27, 2024 173.23 173.73 173.02 173.67 3,574,329 +0.08(+0.05%)
Aug 26, 2024 174.28 174.70 173.38 173.59 7,516,686 -0.03(-0.02%)
Aug 23, 2024 172.32 173.84 171.98 173.62 6,023,924 +2.18(+1.27%)
Aug 22, 2024 172.32 172.53 171.13 171.44 3,832,113 -0.49(-0.28%)
Aug 21, 2024 171.42 172.08 170.99 171.92 4,613,000 +1.19(+0.70%)
Aug 20, 2024 171.24 171.52 170.50 170.73 5,074,777 -0.68(-0.39%)
Aug 19, 2024 170.26 171.45 170.24 171.41 5,601,684 +1.30(+0.76%)
Aug 16, 2024 169.33 170.25 169.33 170.11 3,468,287 +0.41(+0.24%)
Aug 15, 2024 169.10 169.97 168.67 169.70 6,952,372 +2.27(+1.36%)
Aug 14, 2024 167.36 167.90 166.94 167.43 4,171,832 +0.35(+0.21%)
Aug 13, 2024 166.00 167.30 165.46 167.08 4,224,939 +1.88(+1.14%)
Aug 12, 2024 166.05 166.23 164.87 165.20 5,655,815 -0.80(-0.48%)
Aug 09, 2024 165.79 166.47 164.51 166.00 3,664,485 +0.35(+0.21%)
Aug 08, 2024 163.51 165.80 163.24 165.65 6,677,849 +2.95(+1.81%)
Aug 07, 2024 165.43 166.32 162.60 162.70 5,961,306 -1.16(-0.71%)
Aug 06, 2024 162.70 165.89 162.37 163.86 8,808,095 +1.66(+1.03%)
Aug 05, 2024 162.78 163.94 161.17 162.19 13,801,237 -3.92(-2.36%)
Aug 02, 2024 167.57 167.75 164.45 166.12 11,712,149 -2.91(-1.72%)
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.