December 15th, 2015

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

127.73 USD -2.94 (-2.25%)
Streaming Delayed Price Updated: 3:07 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 131.79 132.00 130.48 130.67 2,425,742 -0.65(-0.49%)
Jan 25, 2021 131.00 131.75 129.82 131.32 2,302,846 -0.12(-0.09%)
Jan 22, 2021 131.21 131.70 130.64 131.44 1,547,200 -0.56(-0.42%)
Jan 21, 2021 132.52 132.81 131.76 132.00 2,770,804 -0.67(-0.51%)
Jan 20, 2021 132.27 132.84 131.84 132.67 1,676,089 +0.82(+0.62%)
Jan 19, 2021 132.15 132.21 131.41 131.85 1,689,049 +0.63(+0.48%)
Jan 15, 2021 131.31 131.62 130.01 131.22 2,199,400 -0.99(-0.75%)
Jan 14, 2021 132.30 132.98 132.06 132.21 1,924,674 +0.44(+0.33%)
Jan 13, 2021 132.07 132.24 131.32 131.77 2,199,800 -0.43(-0.33%)
Jan 12, 2021 131.33 132.34 131.10 132.20 1,513,299 +1.03(+0.79%)
Jan 11, 2021 130.10 131.46 129.93 131.17 1,723,706 -0.15(-0.11%)
Jan 08, 2021 131.62 131.68 129.94 131.32 1,470,700 +0.23(+0.18%)
Jan 07, 2021 130.70 131.50 130.43 131.09 2,602,428 +1.29(+0.99%)
Jan 06, 2021 127.36 130.63 127.34 129.80 4,797,833 +3.03(+2.39%)
Jan 05, 2021 125.56 127.40 125.54 126.77 3,296,630 +1.07(+0.85%)
Jan 04, 2021 127.96 128.22 124.62 125.70 3,623,926 -1.84(-1.44%)
Dec 31, 2020 127.54 127.54 127.54 832,635 +0.81(+0.64%)
Dec 30, 2020 126.03 127.01 126.03 126.73 832,635 +0.90(+0.72%)
Dec 29, 2020 126.94 127.11 125.44 125.83 1,986,674 -0.63(-0.50%)
Dec 28, 2020 127.02 127.24 126.32 126.46 1,272,797 +0.38(+0.30%)
Dec 24, 2020 125.99 126.16 125.45 126.08 886,000 +0.24(+0.19%)
Dec 23, 2020 125.60 126.44 125.54 125.84 3,870,373 +0.73(+0.58%)
Dec 22, 2020 125.66 125.68 124.91 125.11 1,177,435 -0.48(-0.38%)
Dec 21, 2020 124.58 125.92 123.52 125.59 2,145,386 -1.45(-1.14%)
Dec 18, 2020 127.54 127.61 126.15 127.04 4,389,200 -0.30(-0.24%)
Dec 17, 2020 127.21 127.39 126.70 127.34 2,290,208 +0.72(+0.57%)
Dec 16, 2020 127.10 127.10 126.19 126.62 2,062,465 -0.27(-0.21%)
Dec 15, 2020 125.65 126.92 125.21 126.89 2,874,207 +2.07(+1.66%)
Dec 14, 2020 127.01 127.23 124.76 124.82 2,101,250 -0.90(-0.72%)
Dec 11, 2020 125.67 126.19 124.83 125.72 1,805,500 -0.78(-0.62%)
Dec 10, 2020 125.64 126.67 125.51 126.50 2,550,275 +0.11(+0.09%)
Dec 09, 2020 127.33 127.45 125.67 126.39 2,372,107 -0.41(-0.32%)
Dec 08, 2020 125.71 127.07 125.63 126.80 2,336,593 +0.35(+0.28%)
Dec 07, 2020 126.87 126.89 125.98 126.45 3,665,715 -0.63(-0.50%)
Dec 04, 2020 125.66 127.10 125.66 127.08 1,117,400 +2.01(+1.61%)
Dec 03, 2020 124.60 125.75 124.40 125.07 1,534,480 +0.70(+0.56%)
Dec 02, 2020 123.71 124.50 123.30 124.37 2,231,750 +0.35(+0.28%)
Dec 01, 2020 124.42 124.98 123.92 124.02 4,167,515 +1.14(+0.93%)
Nov 30, 2020 123.88 123.96 122.38 122.88 1,823,485 -1.33(-1.07%)
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%)
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.