RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201997.9498.9297.8298.7998.791,057,900
Jan 17, 201996.1097.6496.0497.3197.31947,700
Jan 16, 201996.2696.7896.1796.4196.41764,600
Jan 15, 201995.5296.3195.5296.1796.17891,700
Jan 14, 201995.2895.8095.0795.4495.44754,700
Jan 11, 201995.4596.0495.2095.9695.961,933,000
Jan 10, 201994.7295.9294.4895.8995.891,420,600
Jan 09, 201994.9795.6694.6295.3195.311,142,400
Jan 08, 201994.4694.6993.5694.6494.641,195,800
Jan 07, 201992.7894.3492.4493.6393.631,055,100
Jan 04, 201990.7692.9290.7292.6692.661,308,100
Jan 03, 201990.9991.1189.4789.6889.681,738,900
Jan 02, 201990.0691.7989.9091.4591.451,783,300
Dec 31, 201891.1991.4390.3691.4091.403,096,200
Dec 28, 201891.1891.8790.2190.6790.672,436,600
Dec 27, 201888.9190.9087.6690.9090.902,794,700
Dec 26, 201886.6190.0985.7690.0990.092,744,400
Dec 24, 201887.9688.1686.1686.1986.191,472,700
Dec 24, 20180.532 Dividend
Dec 21, 201890.8992.1388.8289.0188.482,648,200
Dec 20, 201891.6892.2689.6790.6290.082,758,600
Dec 19, 201893.5495.0291.5892.0791.522,041,300
Dec 18, 201894.2994.7792.9793.5492.982,954,100
Dec 17, 201895.4295.7393.1693.6793.111,721,100
Dec 14, 201896.2596.8895.4995.7495.17982,700
Dec 13, 201897.8498.0796.8097.1296.54655,600
Dec 12, 201898.2998.7297.5697.5897.00670,500
Dec 11, 201898.3298.6596.6197.0996.51711,900
Dec 10, 201897.3497.5395.3897.1696.581,665,000
Dec 07, 201899.3699.9896.9797.3496.761,373,100
Dec 06, 201898.4199.5096.8799.5098.912,091,100
Dec 04, 2018102.73102.8899.6099.8099.201,194,500
Dec 03, 2018103.04103.34102.11102.89102.281,289,600
Nov 30, 2018101.19101.88101.03101.66101.05689,600
Nov 29, 2018101.26101.82100.74101.25100.64528,700
Nov 28, 2018100.06101.5599.50101.55100.94818,200
Nov 27, 201899.3199.7699.1499.7399.13596,000
Nov 26, 201899.2399.7098.9799.6899.08610,000
Nov 23, 201898.0098.8397.9898.3597.76151,200
Nov 21, 201898.4799.3498.4498.6498.05683,300
Nov 20, 201898.6899.0397.7698.0397.441,285,000
Nov 19, 2018100.95101.1899.4199.7899.18947,600
Nov 16, 2018100.45101.45100.35101.10100.50856,300
Nov 15, 201899.39100.9698.78100.78100.181,253,800
Nov 14, 2018101.14101.4899.3399.9399.33935,200
Nov 13, 2018100.90101.65100.25100.5799.97830,900
Nov 12, 2018101.99102.00100.46100.61100.01746,400
Nov 09, 2018102.58102.65101.53102.17101.56519,700
Nov 08, 2018102.92103.36102.67103.08102.46634,700
Nov 07, 2018102.32103.24101.85103.16102.54941,200
Nov 06, 2018100.89101.63100.89101.60100.99624,900
Nov 05, 2018100.36101.11100.08100.90100.30834,100
Nov 02, 2018101.20101.3199.34100.1599.552,029,000
Nov 01, 201899.32100.6399.20100.5199.914,104,000
Oct 31, 201899.36100.0799.0499.0798.483,480,300
Oct 30, 201896.7698.6096.7398.5097.912,558,500
Oct 29, 201897.8698.5495.4096.6396.052,543,200
Oct 26, 201896.9397.7595.5096.5996.012,564,400
Oct 25, 201897.3598.7697.0198.1297.533,390,500
Oct 24, 201899.4399.7696.7296.8596.271,818,100
Oct 23, 201898.76100.0197.8199.4998.901,527,900
Oct 22, 2018100.99101.15100.06100.1399.53603,000
Oct 19, 2018101.19101.95100.59100.80100.20713,800
Oct 18, 2018102.03102.40100.59101.10100.50895,600
Oct 17, 2018102.55102.69101.46102.41101.80801,500
Oct 16, 2018101.17102.75100.93102.62102.01906,000
Oct 15, 2018100.50101.44100.47100.60100.001,018,500
Oct 12, 2018101.12101.1999.50100.64100.041,857,900
Oct 11, 2018101.73102.2099.3499.7799.172,233,600
Oct 10, 2018104.82105.18101.96102.03101.421,317,400
Oct 09, 2018105.38105.63105.00105.04104.41607,900
Oct 08, 2018105.19105.68104.86105.54104.91486,200
Oct 05, 2018105.92106.28104.91105.41104.781,082,000
Oct 04, 2018106.47106.50105.39105.93105.30964,300
Oct 03, 2018107.01107.13106.52106.67106.03637,000
Oct 02, 2018106.75107.03106.49106.66106.02522,600
Oct 01, 2018107.23107.37106.61106.81106.171,042,700
Sep 28, 2018106.49106.99106.46106.81106.17444,400
Sep 27, 2018106.70107.13106.52106.64106.00598,000
Sep 26, 2018107.07107.49106.51106.63105.99920,100
Sep 25, 2018107.53107.60106.96107.04106.40432,200
Sep 24, 2018107.93107.98107.18107.33106.69380,000
Sep 24, 20180.486 Dividend
Sep 21, 2018108.76108.89108.54108.58107.45397,900
Sep 20, 2018108.18108.61108.16108.51107.38439,600
Sep 19, 2018107.91108.22107.78107.83106.71514,800
Sep 18, 2018107.45108.03107.34107.88106.76478,300
Sep 17, 2018107.80107.84107.29107.38106.26372,400
Sep 14, 2018107.64107.84107.44107.74106.62423,300
Sep 13, 2018107.46107.72107.34107.60106.481,526,600
Sep 12, 2018106.93107.27106.73107.15106.032,770,000
Sep 11, 2018106.63107.20106.46106.96105.841,394,500
Sep 10, 2018106.87107.18106.81106.88105.77443,900
Sep 07, 2018106.49106.88106.27106.48105.37474,600
Sep 06, 2018107.10107.35106.59106.86105.75579,300
Sep 05, 2018106.86107.18106.49107.06105.94430,400
Sep 04, 2018107.00107.19106.61107.01105.89718,200
Aug 31, 2018106.90107.25106.74107.11105.99376,300
Aug 30, 2018107.53107.57106.87107.07105.95399,400
Aug 29, 2018107.41107.89107.23107.76106.64767,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...