RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019108.83109.48108.72109.45109.45407,936
Jul 22, 2019108.68108.82108.33108.51108.51413,800
Jul 19, 2019109.27109.41108.44108.48108.48410,100
Jul 18, 2019108.31109.11108.19108.94108.94271,700
Jul 17, 2019109.43109.43108.52108.52108.52319,200
Jul 16, 2019109.63109.85109.34109.43109.43478,500
Jul 15, 2019109.85109.85109.42109.65109.65330,400
Jul 12, 2019109.16109.78109.12109.74109.74379,500
Jul 11, 2019108.94109.05108.45109.00109.00345,300
Jul 10, 2019109.01109.26108.55108.78108.78741,100
Jul 09, 2019108.22108.71108.15108.66108.66370,900
Jul 08, 2019108.90109.14108.46108.70108.70349,600
Jul 05, 2019108.96109.33108.29109.30109.30388,400
Jul 03, 2019108.78109.45108.77109.44109.44228,800
Jul 02, 2019108.49108.57108.02108.45108.45813,100
Jul 01, 2019109.00109.24108.01108.57108.571,172,000
Jun 28, 2019107.16107.88107.15107.80107.80447,000
Jun 27, 2019106.43106.92106.43106.82106.82404,400
Jun 26, 2019106.60106.75106.12106.15106.15383,000
Jun 25, 2019107.07107.11106.28106.33106.33358,000
Jun 24, 2019107.46107.52106.95106.98106.98428,700
Jun 24, 20190.49 Dividend
Jun 21, 2019108.08108.30107.74107.93107.44620,400
Jun 20, 2019108.22108.33107.34108.18107.69853,800
Jun 19, 2019106.90107.42106.67107.24106.75610,900
Jun 18, 2019106.39107.33106.39106.85106.36564,800
Jun 17, 2019106.10106.19105.77105.81105.33287,900
Jun 14, 2019106.22106.22105.70105.98105.50308,700
Jun 13, 2019105.95106.33105.81106.27105.79960,200
Jun 12, 2019105.68105.91105.44105.65105.171,951,000
Jun 11, 2019106.52106.75105.50105.78105.30436,600
Jun 10, 2019106.04106.50105.85105.89105.41391,800
Jun 07, 2019105.25105.98105.21105.56105.08663,400
Jun 06, 2019104.45105.13104.16104.88104.40518,400
Jun 05, 2019104.10104.41103.28104.36103.89580,900
Jun 04, 2019102.12103.58102.12103.54103.07659,500
Jun 03, 2019100.75101.71100.74101.27100.811,346,300
May 31, 2019100.86101.20100.50100.69100.231,224,500
May 30, 2019101.95102.44101.46101.85101.39705,300
May 29, 2019101.95102.10101.12101.69101.23735,200
May 28, 2019103.62103.96102.39102.39101.93552,600
May 24, 2019103.83104.05103.21103.52103.05715,500
May 23, 2019103.77103.77102.77103.33102.86972,900
May 22, 2019104.80105.06104.45104.64104.16651,500
May 21, 2019104.67105.32104.64105.17104.69423,000
May 20, 2019104.12104.53103.75104.05103.58410,900
May 17, 2019104.58105.68104.58104.71104.23684,800
May 16, 2019104.93105.97104.93105.41104.93701,000
May 15, 2019103.75104.97103.51104.70104.22871,000
May 14, 2019103.72104.96103.60104.37103.90827,600
May 13, 2019104.21104.29102.90103.35102.881,200,800
May 10, 2019105.17106.27103.90105.99105.51977,700
May 09, 2019104.94105.73104.21105.53105.05637,300
May 08, 2019105.69106.30105.46105.66105.18904,200
May 07, 2019106.70106.84105.09105.83105.351,552,600
May 06, 2019106.40107.75106.23107.56107.07522,600
May 03, 2019107.50108.13107.38108.07107.58440,900
May 02, 2019106.97107.51106.39107.11106.62600,400
May 01, 2019108.29108.49107.10107.10106.61866,600
Apr 30, 2019107.95108.30107.31108.19107.70671,800
Apr 29, 2019107.88108.14107.79107.83107.34365,900
Apr 26, 2019107.26107.84107.02107.84107.35520,600
Apr 25, 2019107.16107.51106.69107.19106.70564,500
Apr 24, 2019107.87108.12107.72107.82107.33573,700
Apr 23, 2019107.01107.97107.01107.85107.36530,800
Apr 22, 2019106.88106.98106.65106.86106.37474,500
Apr 18, 2019107.15107.23106.62107.13106.64529,800
Apr 17, 2019107.90108.00106.74106.88106.39463,200
Apr 16, 2019107.86107.86107.28107.51107.02544,700
Apr 15, 2019107.86107.86107.34107.47106.98423,300
Apr 12, 2019107.57107.90107.37107.77107.28456,700
Apr 11, 2019106.98107.09106.59106.91106.42462,900
Apr 10, 2019106.40106.81106.23106.77106.29471,800
Apr 09, 2019106.71106.71106.04106.25105.77535,500
Apr 08, 2019106.90107.10106.61107.09106.60836,000
Apr 05, 2019106.59107.04106.52107.02106.53851,900
Apr 04, 2019106.01106.36105.86106.33105.851,785,900
Apr 03, 2019106.20106.43105.70105.98105.50912,000
Apr 02, 2019105.81105.84105.39105.69105.21722,400
Apr 01, 2019105.19105.85105.12105.77105.291,259,600
Mar 29, 2019104.39104.60104.06104.44103.97782,900
Mar 28, 2019103.43103.97103.09103.82103.35736,700
Mar 27, 2019103.60103.87102.63103.24102.77771,200
Mar 26, 2019103.30103.91102.97103.58103.11523,800
Mar 25, 2019102.62103.18102.12102.72102.25661,700
Mar 22, 2019104.37104.45102.65102.69102.22920,100
Mar 21, 2019103.25105.05103.25104.84104.36722,200
Mar 20, 2019104.13104.34103.11103.51103.041,057,300
Mar 19, 2019104.74105.05103.90104.24103.77734,100
Mar 18, 2019104.09104.48103.73104.42103.95608,800
Mar 18, 20190.479 Dividend
Mar 15, 2019104.18104.77104.11104.41103.46491,300
Mar 14, 2019104.22104.36103.84104.03103.08326,400
Mar 13, 2019103.87104.55103.82104.18103.23725,300
Mar 12, 2019103.39103.78103.32103.56102.62636,600
Mar 11, 2019102.13103.25102.13103.22102.28641,800
Mar 08, 2019101.55101.93101.21101.90100.971,117,500
Mar 07, 2019102.86102.86101.88102.22101.291,083,100
Mar 06, 2019103.90103.94102.93103.02102.08512,200
Mar 05, 2019104.30104.31103.84103.93102.98314,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...