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

171.60 +0.81 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 172.01 173.08 171.09 171.60 9,957,074 +0.81(+0.47%)
Jul 30, 2024 170.64 171.31 169.94 170.79 7,332,363 +0.82(+0.48%)
Jul 29, 2024 170.14 170.39 169.17 169.97 5,737,666 +0.23(+0.14%)
Jul 26, 2024 168.62 170.28 168.35 169.74 7,472,308 +2.39(+1.43%)
Jul 25, 2024 167.20 169.68 166.85 167.35 10,680,232 +0.20(+0.12%)
Jul 24, 2024 168.81 169.23 166.98 167.15 8,066,829 -1.98(-1.17%)
Jul 23, 2024 169.42 169.84 169.01 169.13 5,344,291 -0.60(-0.35%)
Jul 22, 2024 169.09 169.80 167.76 169.73 8,972,582 +1.33(+0.79%)
Jul 19, 2024 169.66 169.88 168.01 168.40 5,683,914 -1.14(-0.67%)
Jul 18, 2024 170.85 172.38 169.16 169.54 8,886,825 -1.47(-0.86%)
Jul 17, 2024 170.81 172.19 170.66 171.01 12,604,370 -0.70(-0.41%)
Jul 16, 2024 169.20 171.71 169.05 171.71 9,919,978 +2.99(+1.77%)
Jul 15, 2024 168.75 169.61 168.32 168.72 5,139,441 +0.19(+0.11%)
Jul 12, 2024 167.82 169.35 167.73 168.53 11,488,492 +1.47(+0.88%)
Jul 11, 2024 165.88 167.38 165.81 167.06 10,984,575 +1.99(+1.21%)
Jul 10, 2024 164.06 165.21 163.75 165.07 5,327,703 +1.35(+0.82%)
Jul 09, 2024 163.89 164.58 163.36 163.72 4,268,668 -0.28(-0.17%)
Jul 08, 2024 163.92 164.60 163.49 164.00 4,654,297 +0.32(+0.20%)
Jul 05, 2024 163.66 163.84 162.73 163.68 3,950,986 -0.07(-0.04%)
Jul 03, 2024 164.02 164.44 163.60 163.75 2,745,124 +0.07(+0.04%)
Jul 02, 2024 162.90 163.69 162.85 163.68 3,707,722 +0.73(+0.45%)
Jul 01, 2024 164.80 164.96 162.74 162.95 6,812,452 -1.33(-0.81%)
Jun 28, 2024 164.53 165.21 163.54 164.28 4,761,001 +0.12(+0.07%)
Jun 27, 2024 163.96 164.20 163.51 164.16 3,430,572 +0.20(+0.12%)
Jun 26, 2024 164.01 164.12 163.41 163.96 3,995,898 -0.62(-0.38%)
Jun 25, 2024 165.81 165.81 164.05 164.58 4,369,577 -1.14(-0.69%)
Jun 24, 2024 165.29 166.57 164.86 165.72 7,588,478 +0.79(+0.48%)
Jun 21, 2024 164.84 165.04 163.96 164.93 4,129,111 +0.21(+0.13%)
Jun 20, 2024 164.58 165.03 164.34 164.72 5,829,899 +0.10(+0.06%)
Jun 18, 2024 164.01 165.01 164.01 164.62 6,309,110 +0.41(+0.25%)
Jun 17, 2024 162.67 164.35 162.36 164.21 4,282,937 +1.19(+0.73%)
Jun 14, 2024 163.14 163.46 162.03 163.03 4,575,380 -1.04(-0.64%)
Jun 13, 2024 164.24 164.34 163.08 164.07 7,414,907 -0.47(-0.29%)
Jun 12, 2024 165.50 165.72 164.13 164.54 8,867,973 +0.88(+0.54%)
Jun 11, 2024 163.59 163.90 162.67 163.66 4,792,046 -0.68(-0.41%)
Jun 10, 2024 163.33 164.45 163.10 164.34 5,792,847 +0.44(+0.27%)
Jun 07, 2024 163.69 164.84 163.39 163.90 2,877,248 -0.52(-0.32%)
Jun 06, 2024 164.51 165.09 164.04 164.42 6,276,323 -0.32(-0.19%)
Jun 05, 2024 164.11 164.79 163.17 164.74 5,811,951 +1.00(+0.61%)
Jun 04, 2024 163.47 164.19 163.07 163.74 5,468,418 -0.50(-0.30%)
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.