Skip to main content

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

163.93 +1.14 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 163.00 164.00 162.23 163.93 6,389,184 +1.14(+0.70%)
Feb 29, 2024 162.89 163.22 162.11 162.79 6,297,887 +0.67(+0.41%)
Feb 28, 2024 161.67 162.49 161.49 162.12 4,290,360 +0.06(+0.04%)
Feb 27, 2024 161.87 162.10 161.52 162.06 4,363,465 +0.71(+0.44%)
Feb 26, 2024 161.98 162.41 161.24 161.35 5,164,028 -0.65(-0.40%)
Feb 23, 2024 161.94 162.41 161.63 162.00 6,375,239 +0.43(+0.27%)
Feb 22, 2024 160.82 161.98 160.48 161.57 9,127,165 +1.59(+0.99%)
Feb 21, 2024 159.25 160.03 158.92 159.98 4,602,880 +0.32(+0.20%)
Feb 20, 2024 159.30 159.96 159.24 159.66 6,825,881 -0.37(-0.23%)
Feb 16, 2024 160.19 161.09 159.88 160.03 5,061,163 -0.73(-0.45%)
Feb 15, 2024 159.42 160.91 159.37 160.76 5,841,093 +1.97(+1.24%)
Feb 14, 2024 158.15 158.90 157.59 158.79 11,290,697 +1.44(+0.92%)
Feb 13, 2024 157.85 158.21 156.16 157.35 9,740,314 -2.66(-1.66%)
Feb 12, 2024 159.00 160.53 158.99 160.01 6,971,268 +1.08(+0.68%)
Feb 09, 2024 158.69 159.08 158.15 158.93 5,055,031 +0.19(+0.12%)
Feb 08, 2024 158.43 158.84 157.97 158.74 4,899,933 +0.35(+0.22%)
Feb 07, 2024 158.51 158.77 157.62 158.39 6,706,014 +0.62(+0.39%)
Feb 06, 2024 156.95 157.87 156.76 157.77 6,059,034 +0.99(+0.63%)
Feb 05, 2024 157.36 157.43 156.12 156.78 8,632,879 -1.36(-0.86%)
Feb 02, 2024 157.61 158.91 156.74 158.14 8,128,878 -0.14(-0.09%)
Feb 01, 2024 156.79 158.38 155.79 158.28 8,007,725 +1.82(+1.16%)
Jan 31, 2024 158.48 158.59 156.38 156.46 8,926,123 -2.03(-1.28%)
Jan 30, 2024 158.01 158.84 157.85 158.49 7,257,350 +0.03(+0.02%)
Jan 29, 2024 157.34 158.52 157.08 158.46 4,499,705 +0.96(+0.61%)
Jan 26, 2024 157.66 157.98 157.20 157.50 5,997,660 +0.02(+0.01%)
Jan 25, 2024 157.17 157.50 156.36 157.48 5,831,141 +1.57(+1.01%)
Jan 24, 2024 157.70 157.71 155.81 155.91 5,687,596 -0.81(-0.52%)
Jan 23, 2024 157.00 157.39 156.17 156.72 4,789,056 +0.08(+0.05%)
Jan 22, 2024 156.29 157.21 156.25 156.64 9,964,167 +0.82(+0.53%)
Jan 19, 2024 154.99 156.15 154.07 155.82 8,488,805 +1.19(+0.77%)
Jan 18, 2024 154.03 154.77 153.16 154.63 7,263,473 +0.79(+0.51%)
Jan 17, 2024 153.87 154.60 153.10 153.84 5,774,523 -1.22(-0.79%)
Jan 16, 2024 155.36 155.47 154.52 155.06 6,941,964 -0.99(-0.63%)
Jan 12, 2024 157.14 157.38 155.71 156.05 5,568,646 -0.35(-0.22%)
Jan 11, 2024 156.80 156.83 155.16 156.40 7,070,634 -0.45(-0.29%)
Jan 10, 2024 156.58 157.15 156.07 156.85 4,620,093 +0.27(+0.17%)
Jan 09, 2024 156.38 157.08 156.07 156.58 6,418,080 -0.80(-0.51%)
Jan 08, 2024 155.66 157.38 155.30 157.38 7,953,336 +1.67(+1.07%)
Jan 05, 2024 155.01 156.60 154.83 155.71 8,379,835 +0.45(+0.29%)
Jan 04, 2024 155.46 156.29 155.19 155.26 5,621,603 -0.26(-0.17%)
Jan 03, 2024 156.98 156.98 155.30 155.52 9,206,827 -2.33(-1.48%)
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.