RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 201990.0691.7989.9091.4591.031,783,300
Dec 31, 201891.1991.4390.3691.4090.983,096,200
Dec 28, 201891.1891.8790.2190.6790.252,436,600
Dec 27, 201888.9190.9087.6690.9090.482,794,700
Dec 26, 201886.6190.0985.7690.0989.682,744,400
Dec 24, 201887.9688.1686.1686.1985.791,472,700
Dec 24, 20180.532 Dividend
Dec 21, 201890.8992.1388.8289.0188.072,648,200
Dec 20, 201891.6892.2689.6790.6289.672,758,600
Dec 19, 201893.5495.0291.5892.0791.102,041,300
Dec 18, 201894.2994.7792.9793.5492.552,954,100
Dec 17, 201895.4295.7393.1693.6792.681,721,100
Dec 14, 201896.2596.8895.4995.7494.73982,700
Dec 13, 201897.8498.0796.8097.1296.10655,600
Dec 12, 201898.2998.7297.5697.5896.55670,500
Dec 11, 201898.3298.6596.6197.0996.07711,900
Dec 10, 201897.3497.5395.3897.1696.141,665,000
Dec 07, 201899.3699.9896.9797.3496.311,373,100
Dec 06, 201898.4199.5096.8799.5098.452,091,100
Dec 04, 2018102.73102.8899.6099.8098.751,194,500
Dec 03, 2018103.04103.34102.11102.89101.811,289,600
Nov 30, 2018101.19101.88101.03101.66100.59689,600
Nov 29, 2018101.26101.82100.74101.25100.18528,700
Nov 28, 2018100.06101.5599.50101.55100.48818,200
Nov 27, 201899.3199.7699.1499.7398.68596,000
Nov 26, 201899.2399.7098.9799.6898.63610,000
Nov 23, 201898.0098.8397.9898.3597.31151,200
Nov 21, 201898.4799.3498.4498.6497.60683,300
Nov 20, 201898.6899.0397.7698.0397.001,285,000
Nov 19, 2018100.95101.1899.4199.7898.73947,600
Nov 16, 2018100.45101.45100.35101.10100.03856,300
Nov 15, 201899.39100.9698.78100.7899.721,253,800
Nov 14, 2018101.14101.4899.3399.9398.88935,200
Nov 13, 2018100.90101.65100.25100.5799.51830,900
Nov 12, 2018101.99102.00100.46100.6199.55746,400
Nov 09, 2018102.58102.65101.53102.17101.09519,700
Nov 08, 2018102.92103.36102.67103.08101.99634,700
Nov 07, 2018102.32103.24101.85103.16102.07941,200
Nov 06, 2018100.89101.63100.89101.60100.53624,900
Nov 05, 2018100.36101.11100.08100.9099.84834,100
Nov 02, 2018101.20101.3199.34100.1599.092,029,000
Nov 01, 201899.32100.6399.20100.5199.454,104,000
Oct 31, 201899.36100.0799.0499.0798.033,480,300
Oct 30, 201896.7698.6096.7398.5097.462,558,500
Oct 29, 201897.8698.5495.4096.6395.612,543,200
Oct 26, 201896.9397.7595.5096.5995.572,564,400
Oct 25, 201897.3598.7697.0198.1297.093,390,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...