RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020118.18118.18116.18116.81116.81473,800
Jan 23, 2020117.41118.09116.79118.02118.02449,900
Jan 22, 2020118.23118.41117.66117.76117.76315,100
Jan 21, 2020117.94118.25117.79117.91117.91415,000
Jan 17, 2020118.35118.47118.21118.40118.40342,300
Jan 16, 2020117.53118.20117.53118.17118.17281,600
Jan 15, 2020116.78117.50116.78117.08117.08346,600
Jan 14, 2020116.58117.19116.51116.90116.90350,900
Jan 13, 2020116.12116.70115.97116.67116.67293,500
Jan 10, 2020116.52116.52115.80115.95115.95353,000
Jan 09, 2020116.19116.35115.92116.31116.31518,700
Jan 08, 2020115.50116.25115.35115.78115.78498,300
Jan 07, 2020115.41115.69115.12115.44115.44477,700
Jan 06, 2020114.77115.57114.77115.54115.54570,000
Jan 03, 2020114.99115.58114.92115.39115.39542,900
Jan 02, 2020116.27116.37115.37116.05116.05700,900
Dec 31, 2019115.14115.75115.01115.72115.72328,700
Dec 30, 2019115.74115.80115.13115.29115.29582,400
Dec 27, 2019116.13116.13115.55115.69115.69372,600
Dec 26, 2019115.74115.87115.54115.85115.85335,100
Dec 24, 2019115.62115.67115.48115.60115.60213,700
Dec 23, 2019115.74115.85115.42115.52115.52330,000
Dec 23, 20190.469 Dividend
Dec 20, 2019115.71116.04115.65115.93115.46434,400
Dec 19, 2019115.05115.42114.96115.34114.871,710,700
Dec 18, 2019114.90115.08114.73114.95114.48302,500
Dec 17, 2019114.89114.95114.73114.78114.32529,600
Dec 16, 2019114.78115.07114.64114.76114.30381,700
Dec 13, 2019114.27114.82113.69114.04113.58551,500
Dec 12, 2019113.19114.59113.06114.36113.90618,100
Dec 11, 2019113.01113.25112.85113.17112.71400,500
Dec 10, 2019112.96113.23112.68112.84112.38378,100
Dec 09, 2019113.16113.37112.96112.96112.50207,600
Dec 06, 2019113.04113.52113.04113.31112.85371,400
Dec 05, 2019112.32112.33111.84112.27111.82369,100
Dec 04, 2019111.60112.45111.47112.08111.63319,500
Dec 03, 2019111.17111.32110.52111.27110.82808,500
Dec 02, 2019113.16113.16112.12112.18111.73834,800
Nov 29, 2019113.44113.46113.00113.13112.67151,000
Nov 27, 2019113.39113.64113.16113.62113.16272,500
Nov 26, 2019112.94113.21112.80113.14112.68479,400
Nov 25, 2019112.40113.03112.32113.01112.55358,400
Nov 22, 2019111.90112.07111.59112.00111.55377,800
Nov 21, 2019112.03112.03111.41111.67111.22289,700
Nov 20, 2019112.01112.32111.37111.90111.45496,900
Nov 19, 2019112.63112.69112.00112.33111.88428,300
Nov 18, 2019112.40112.50112.21112.42111.97386,600
Nov 15, 2019112.29112.56112.02112.56112.10275,000
Nov 14, 2019111.44111.76111.32111.74111.29298,700
Nov 13, 2019111.15111.67110.98111.49111.04338,800
Nov 12, 2019111.60112.06111.38111.57111.12255,800
Nov 11, 2019111.23111.60111.11111.51111.06401,000
Nov 08, 2019111.36111.81111.00111.81111.36324,500
Nov 07, 2019111.83112.16111.38111.55111.10595,900
Nov 06, 2019111.44111.44110.95111.28110.83655,900
Nov 05, 2019111.51111.94111.23111.40110.95369,500
Nov 04, 2019111.33111.49111.18111.40110.95385,300
Nov 01, 2019110.00110.78109.99110.76110.31359,900
Oct 31, 2019109.79109.79108.80109.41108.97392,200
Oct 30, 2019110.00110.08109.31109.98109.54318,500
Oct 29, 2019109.55110.29109.48109.97109.53305,800
Oct 28, 2019109.81110.12109.74109.77109.33363,500
Oct 25, 2019108.91109.66108.88109.43108.99335,100
Oct 24, 2019109.29109.38108.57109.03108.59213,000
Oct 23, 2019108.49109.00108.34108.98108.54353,500
Oct 22, 2019108.84109.25108.59108.67108.23384,200
Oct 21, 2019108.41108.70108.25108.66108.22276,700
Oct 18, 2019107.68108.09107.44107.84107.40272,300
Oct 17, 2019107.99108.33107.72107.97107.53356,300
Oct 16, 2019107.60107.95107.44107.56107.12358,400
Oct 15, 2019107.17108.06107.04107.74107.30429,900
Oct 14, 2019106.90107.00106.58106.83106.40229,300
Oct 11, 2019106.69107.95106.69107.07106.64695,500
Oct 10, 2019104.80105.91104.80105.63105.20325,700
Oct 09, 2019104.74105.21104.41104.84104.42380,900
Oct 08, 2019105.03105.03103.92103.92103.50574,700
Oct 07, 2019106.00106.58105.70105.75105.32446,100
Oct 04, 2019105.31106.36105.23106.32105.89303,600
Oct 03, 2019104.23105.15103.14105.15104.72720,400
Oct 02, 2019105.77105.86103.96104.39103.97721,200
Oct 01, 2019108.26108.56106.26106.40105.97903,600
Sep 30, 2019107.75108.30107.75108.08107.641,065,400
Sep 27, 2019108.23108.40106.98107.57107.13371,800
Sep 26, 2019108.24108.24107.43107.95107.51401,700
Sep 25, 2019107.60108.36107.19108.21107.77325,500
Sep 24, 2019108.83108.88107.21107.60107.16870,400
Sep 23, 2019108.09108.72107.98108.48108.04289,500
Sep 23, 20190.52 Dividend
Sep 20, 2019109.57109.80108.75108.88107.921,150,800
Sep 19, 2019109.78109.98109.25109.37108.41250,200
Sep 18, 2019109.59109.68108.71109.67108.70394,200
Sep 17, 2019109.69109.82109.32109.79108.82283,000
Sep 16, 2019109.44109.86109.27109.77108.80331,500
Sep 13, 2019109.95110.25109.64109.69108.72282,500
Sep 12, 2019109.82110.01109.26109.67108.70522,800
Sep 11, 2019108.77109.57108.27109.54108.58643,500
Sep 10, 2019107.96108.71107.67108.71107.75510,600
Sep 09, 2019107.95108.22107.70108.21107.26380,100
Sep 06, 2019107.53107.86107.28107.62106.67388,400
Sep 05, 2019106.84107.69106.79107.36106.42525,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...