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

124.21 USD -0.06 (-0.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 124.57 124.68 123.89 124.21 861,300 -0.06(-0.05%)
Nov 25, 2020 124.87 124.87 123.77 124.27 3,255,600 -0.93(-0.74%)
Nov 24, 2020 124.22 125.43 123.81 125.20 2,984,839 +2.67(+2.18%)
Nov 23, 2020 121.65 122.89 121.55 122.53 1,635,509 +1.79(+1.48%)
Nov 20, 2020 121.39 121.50 120.57 120.74 1,436,000 -0.69(-0.57%)
Nov 19, 2020 120.44 121.49 119.82 121.43 1,785,425 +0.61(+0.50%)
Nov 18, 2020 122.54 123.00 120.77 120.82 2,234,314 -1.45(-1.19%)
Nov 17, 2020 121.75 122.56 120.65 122.27 1,794,962 -0.29(-0.24%)
Nov 16, 2020 122.33 122.61 121.13 122.56 3,030,427 +2.51(+2.09%)
Nov 13, 2020 118.33 120.35 118.20 120.05 3,897,800 +2.59(+2.21%)
Nov 12, 2020 118.56 118.86 116.50 117.46 2,249,943 -1.86(-1.56%)
Nov 11, 2020 120.33 120.36 118.73 119.32 2,885,567 -0.22(-0.18%)
Nov 10, 2020 118.93 119.80 118.41 119.54 3,757,581 +0.65(+0.55%)
Nov 09, 2020 120.71 122.46 118.74 118.89 4,505,884 +4.89(+4.29%)
Nov 06, 2020 114.38 114.82 113.69 114.00 1,548,100 -0.47(-0.41%)
Nov 05, 2020 113.61 115.06 113.51 114.47 2,319,816 +2.18(+1.94%)
Nov 04, 2020 112.68 114.18 111.30 112.29 3,017,133 +0.09(+0.08%)
Nov 03, 2020 111.38 112.82 111.28 112.20 2,302,608 +2.29(+2.08%)
Nov 02, 2020 108.99 110.06 108.28 109.91 1,862,221 +2.40(+2.23%)
Oct 30, 2020 107.25 107.95 106.00 107.51 1,844,500 -0.35(-0.32%)
Oct 29, 2020 106.61 108.68 105.95 107.86 1,970,689 +1.08(+1.01%)
Oct 28, 2020 108.04 108.79 106.62 106.78 2,317,470 -3.37(-3.06%)
Oct 27, 2020 111.51 111.61 110.13 110.15 1,244,736 -1.34(-1.20%)
Oct 26, 2020 112.92 112.92 110.39 111.49 1,813,278 -2.66(-2.33%)
Oct 23, 2020 114.13 114.25 113.21 114.15 1,280,800 +0.60(+0.53%)
Oct 22, 2020 112.24 113.66 111.86 113.55 1,227,847 +1.43(+1.28%)
Oct 21, 2020 112.43 113.00 112.05 112.12 1,077,675 -0.38(-0.34%)
Oct 20, 2020 112.49 113.66 112.34 112.50 1,585,109 +0.61(+0.55%)
Oct 19, 2020 113.62 114.00 111.66 111.89 1,286,211 -1.51(-1.33%)
Oct 16, 2020 113.76 114.08 113.27 113.40 895,900 -0.10(-0.09%)
Oct 15, 2020 111.74 113.58 111.57 113.50 1,052,053 +0.52(+0.46%)
Oct 14, 2020 113.45 114.13 112.87 112.98 764,836 -0.31(-0.27%)
Oct 13, 2020 113.95 114.15 112.96 113.29 992,398 -1.16(-1.01%)
Oct 12, 2020 114.06 114.68 113.74 114.45 1,469,800 +0.88(+0.77%)
Oct 09, 2020 114.02 114.31 113.23 113.57 1,831,000 +0.17(+0.15%)
Oct 08, 2020 112.41 113.42 112.28 113.40 4,542,700 +1.65(+1.48%)
Oct 07, 2020 110.84 112.06 110.84 111.75 2,988,674 +2.00(+1.82%)
Oct 06, 2020 111.45 112.39 109.57 109.75 2,366,485 -1.14(-1.03%)
Oct 05, 2020 109.72 111.01 109.72 110.89 1,204,014 +1.91(+1.75%)
Oct 02, 2020 106.77 109.40 106.71 108.98 1,907,300 +0.48(+0.44%)
Oct 01, 2020 108.65 109.21 107.71 108.50 1,076,612 +0.39(+0.36%)
Sep 30, 2020 107.90 109.23 107.40 108.11 1,771,367 +0.54(+0.50%)
Sep 29, 2020 108.42 108.46 107.03 107.57 1,127,974 -0.87(-0.80%)
Sep 28, 2020 107.75 108.81 107.63 108.44 1,276,609 +2.05(+1.93%)
Sep 25, 2020 104.50 106.67 104.30 106.39 1,121,600 +1.46(+1.39%)
Sep 24, 2020 104.50 106.14 103.48 104.93 2,346,223 +0.17(+0.16%)
Sep 23, 2020 107.31 107.84 104.71 104.76 1,508,346 -2.30(-2.15%)
Sep 22, 2020 106.67 107.49 106.13 107.06 1,371,766 +0.50(+0.47%)
Sep 21, 2020 107.51 107.62 105.41 106.56 1,780,781 -3.25(-2.96%)
Sep 18, 2020 111.23 111.32 109.23 109.81 1,173,400 -1.34(-1.21%)
Sep 17, 2020 110.24 111.56 109.71 111.15 1,613,029 -0.48(-0.43%)
Sep 16, 2020 111.50 112.94 111.30 111.63 1,321,909 +0.74(+0.67%)
Sep 15, 2020 111.34 111.72 110.75 110.89 1,354,679 +0.11(+0.10%)
Sep 14, 2020 109.90 111.14 109.78 110.78 984,888 +1.76(+1.61%)
Sep 11, 2020 109.01 109.50 108.06 109.02 1,330,100 +0.57(+0.53%)
Sep 10, 2020 110.30 110.94 108.27 108.45 2,408,897 -1.58(-1.44%)
Sep 09, 2020 109.62 110.86 109.38 110.03 1,899,022 +1.26(+1.16%)
Sep 08, 2020 109.97 109.97 108.54 108.77 1,584,396 -2.31(-2.08%)
Sep 04, 2020 112.13 112.40 109.45 111.08 3,138,600 -0.26(-0.23%)
Sep 03, 2020 113.85 114.45 110.49 111.34 1,864,781 -2.62(-2.30%)
Sep 02, 2020 112.21 114.31 112.09 113.96 1,903,790 +1.99(+1.78%)
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.