RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019103.83104.05103.21103.52103.52715,500
May 23, 2019103.77103.77102.77103.33103.33972,900
May 22, 2019104.80105.06104.45104.64104.64651,500
May 21, 2019104.67105.32104.64105.17105.17423,000
May 20, 2019104.12104.53103.75104.05104.05410,900
May 17, 2019104.58105.68104.58104.71104.71684,800
May 16, 2019104.93105.97104.93105.41105.41701,000
May 15, 2019103.75104.97103.51104.70104.70871,000
May 14, 2019103.72104.96103.60104.37104.37827,600
May 13, 2019104.21104.29102.90103.35103.351,200,800
May 10, 2019105.17106.27103.90105.99105.99977,700
May 09, 2019104.94105.73104.21105.53105.53637,300
May 08, 2019105.69106.30105.46105.66105.66904,200
May 07, 2019106.70106.84105.09105.83105.831,552,600
May 06, 2019106.40107.75106.23107.56107.56522,600
May 03, 2019107.50108.13107.38108.07108.07440,900
May 02, 2019106.97107.51106.39107.11107.11600,400
May 01, 2019108.29108.49107.10107.10107.10866,600
Apr 30, 2019107.95108.30107.31108.19108.19671,800
Apr 29, 2019107.88108.14107.79107.83107.83365,900
Apr 26, 2019107.26107.84107.02107.84107.84520,600
Apr 25, 2019107.16107.51106.69107.19107.19564,500
Apr 24, 2019107.87108.12107.72107.82107.82573,700
Apr 23, 2019107.01107.97107.01107.85107.85530,800
Apr 22, 2019106.88106.98106.65106.86106.86474,500
Apr 18, 2019107.15107.23106.62107.13107.13529,800
Apr 17, 2019107.90108.00106.74106.88106.88463,200
Apr 16, 2019107.86107.86107.28107.51107.51544,700
Apr 15, 2019107.86107.86107.34107.47107.47423,300
Apr 12, 2019107.57107.90107.37107.77107.77456,700
Apr 11, 2019106.98107.09106.59106.91106.91462,900
Apr 10, 2019106.40106.81106.23106.77106.77471,800
Apr 09, 2019106.71106.71106.04106.25106.25535,500
Apr 08, 2019106.90107.10106.61107.09107.09836,000
Apr 05, 2019106.59107.04106.52107.02107.02851,900
Apr 04, 2019106.01106.36105.86106.33106.331,785,900
Apr 03, 2019106.20106.43105.70105.98105.98912,000
Apr 02, 2019105.81105.84105.39105.69105.69722,400
Apr 01, 2019105.19105.85105.12105.77105.771,259,600
Mar 29, 2019104.39104.60104.06104.44104.44782,900
Mar 28, 2019103.43103.97103.09103.82103.82736,700
Mar 27, 2019103.60103.87102.63103.24103.24771,200
Mar 26, 2019103.30103.91102.97103.58103.58523,800
Mar 25, 2019102.62103.18102.12102.72102.72661,700
Mar 22, 2019104.37104.45102.65102.69102.69920,100
Mar 21, 2019103.25105.05103.25104.84104.84722,200
Mar 20, 2019104.13104.34103.11103.51103.511,057,300
Mar 19, 2019104.74105.05103.90104.24104.24734,100
Mar 18, 2019104.09104.48103.73104.42104.42608,800
Mar 18, 20190.479 Dividend
Mar 15, 2019104.18104.77104.11104.41103.93491,300
Mar 14, 2019104.22104.36103.84104.03103.55326,400
Mar 13, 2019103.87104.55103.82104.18103.70725,300
Mar 12, 2019103.39103.78103.32103.56103.08636,600
Mar 11, 2019102.13103.25102.13103.22102.75641,800
Mar 08, 2019101.55101.93101.21101.90101.431,117,500
Mar 07, 2019102.86102.86101.88102.22101.751,083,100
Mar 06, 2019103.90103.94102.93103.02102.55512,200
Mar 05, 2019104.30104.31103.84103.93103.45314,200
Mar 04, 2019105.11105.14103.28104.25103.771,636,500
Mar 01, 2019104.77105.04104.12104.75104.27911,100
Feb 28, 2019104.17104.33103.88104.05103.571,383,000
Feb 27, 2019104.02104.42103.76104.30103.82636,300
Feb 26, 2019104.43104.74104.26104.27103.79701,100
Feb 25, 2019105.05105.26104.50104.55104.07696,600
Feb 22, 2019104.21104.61104.08104.53104.05729,800
Feb 21, 2019104.21104.33103.60103.98103.50547,500
Feb 20, 2019104.05104.59103.99104.38103.90700,300
Feb 19, 2019103.54104.29103.28104.01103.531,337,600
Feb 15, 2019103.36103.82103.34103.82103.34742,100
Feb 14, 2019102.45103.15102.13102.67102.20703,800
Feb 13, 2019102.75103.13102.57102.91102.44804,000
Feb 12, 2019101.87102.66101.85102.46101.991,003,600
Feb 11, 2019101.16101.30100.90101.21100.75457,900
Feb 08, 2019100.42100.9399.91100.93100.47787,200
Feb 07, 2019100.93101.25100.05100.74100.281,118,200
Feb 06, 2019101.41101.64101.22101.47101.00661,500
Feb 05, 2019101.30101.63101.06101.56101.091,752,700
Feb 04, 2019100.67101.17100.16101.17100.71803,800
Feb 01, 2019100.50100.81100.22100.62100.161,213,900
Jan 31, 201999.59100.4799.49100.3799.911,924,000
Jan 30, 201999.02100.0798.4899.7199.251,086,100
Jan 29, 201998.6398.8298.2498.6698.21809,500
Jan 28, 201998.1298.5297.7298.4998.041,084,700
Jan 25, 201998.5799.1398.5498.8898.43926,000
Jan 24, 201997.3598.0697.2997.8497.391,133,200
Jan 23, 201997.8398.0696.4797.3996.941,446,300
Jan 22, 201998.2498.2596.8997.4797.023,144,100
Jan 18, 201997.9498.9297.8298.7998.341,057,900
Jan 17, 201996.1097.6496.0497.3196.86947,700
Jan 16, 201996.2696.7896.1796.4195.97764,600
Jan 15, 201995.5296.3195.5296.1795.73891,700
Jan 14, 201995.2895.8095.0795.4495.00754,700
Jan 11, 201995.4596.0495.2095.9695.521,933,000
Jan 10, 201994.7295.9294.4895.8995.451,420,600
Jan 09, 201994.9795.6694.6295.3194.871,142,400
Jan 08, 201994.4694.6993.5694.6494.211,195,800
Jan 07, 201992.7894.3492.4493.6393.201,055,100
Jan 04, 201990.7692.9290.7292.6692.231,308,100
Jan 03, 201990.9991.1189.4789.6889.271,738,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...