U.S. Markets closed

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.07+0.70 (+0.56%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020124.60125.75124.40125.07125.071,534,480
Dec 02, 2020123.71124.50123.30124.37124.372,231,800
Dec 01, 2020124.42124.98123.92124.02124.024,167,500
Nov 30, 2020123.88123.96122.38122.88122.881,823,300
Nov 27, 2020124.57124.68123.89124.21124.21861,400
Nov 25, 2020124.87124.87123.77124.27124.273,255,500
Nov 24, 2020124.22125.43123.81125.20125.202,984,800
Nov 23, 2020121.65122.89121.55122.53122.531,635,000
Nov 20, 2020121.39121.50120.57120.74120.741,435,500
Nov 19, 2020120.44121.49119.82121.43121.431,785,400
Nov 18, 2020122.54123.01120.77120.82120.822,234,300
Nov 17, 2020121.75122.56120.65122.27122.271,795,000
Nov 16, 2020122.33122.61121.13122.56122.563,030,400
Nov 13, 2020118.33120.35118.20120.05120.053,897,800
Nov 12, 2020118.56118.86116.50117.46117.462,249,900
Nov 11, 2020120.33120.36118.73119.32119.322,885,600
Nov 10, 2020118.93119.80118.41119.54119.543,757,600
Nov 09, 2020121.13122.46118.74118.89118.894,505,900
Nov 06, 2020114.38114.82113.69114.00114.001,548,100
Nov 05, 2020113.61115.06113.51114.47114.472,319,800
Nov 04, 2020112.68114.18111.30112.29112.293,016,900
Nov 03, 2020111.38112.82111.28112.20112.202,303,200
Nov 02, 2020108.99110.06108.28109.91109.911,862,200
Oct 30, 2020107.25107.95106.00107.51107.511,844,600
Oct 29, 2020106.61108.68105.95107.86107.861,970,700
Oct 28, 2020108.04108.80106.62106.78106.782,317,500
Oct 27, 2020111.51111.61110.13110.15110.151,244,700
Oct 26, 2020112.92112.92110.39111.49111.491,813,300
Oct 23, 2020114.13114.25113.21114.15114.151,280,900
Oct 22, 2020112.24113.66111.86113.55113.551,227,500
Oct 21, 2020112.43113.00112.05112.12112.121,077,800
Oct 20, 2020112.49113.66112.34112.50112.501,585,100
Oct 19, 2020113.62114.00111.66111.89111.891,286,200
Oct 16, 2020113.76114.08113.27113.40113.40896,000
Oct 15, 2020111.74113.58111.57113.50113.501,052,000
Oct 14, 2020113.45114.13112.87112.98112.98764,800
Oct 13, 2020113.95114.15112.96113.29113.29992,400
Oct 12, 2020114.06114.68113.74114.45114.451,469,700
Oct 09, 2020114.02114.31113.23113.57113.571,831,000
Oct 08, 2020112.41113.42112.28113.40113.404,542,400
Oct 07, 2020110.84112.06110.84111.75111.752,988,700
Oct 06, 2020111.45112.39109.57109.75109.752,366,500
Oct 05, 2020109.72111.01109.72110.89110.891,204,000
Oct 02, 2020106.77109.40106.71108.98108.981,907,300
Oct 01, 2020108.65109.21107.71108.50108.501,076,600
Sep 30, 2020107.90109.23107.41108.11108.111,736,200
Sep 29, 2020108.42108.46107.03107.57107.571,128,000
Sep 28, 2020107.75108.81107.63108.44108.441,276,600
Sep 25, 2020104.50106.67104.30106.39106.391,121,600
Sep 24, 2020104.50106.14103.48104.93104.932,346,200
Sep 23, 2020107.31107.84104.71104.76104.761,508,300
Sep 22, 2020106.67107.49106.13107.06107.061,372,500
Sep 21, 2020107.51107.62105.41106.56106.561,780,800
Sep 18, 2020111.23111.32109.23109.81109.811,173,500
Sep 17, 2020110.24111.56109.71111.15111.151,613,000
Sep 16, 2020111.50112.94111.30111.63111.631,321,900
Sep 15, 2020111.34111.72110.75110.89110.891,354,700
Sep 14, 2020109.90111.14109.78110.78110.78984,900
Sep 11, 2020109.01109.50108.06109.02109.021,330,100
Sep 10, 2020110.30110.94108.27108.45108.452,408,900
Sep 09, 2020109.62110.86109.38110.03110.031,899,000
Sep 08, 2020109.97109.97108.54108.77108.771,584,400
Sep 04, 2020112.13112.40109.45111.08111.083,138,700
Sep 03, 2020113.85114.45110.49111.34111.341,864,800
Sep 02, 2020112.21114.31112.09113.96113.961,904,800
Sep 01, 2020111.12111.99110.71111.97111.972,348,400
Aug 31, 2020112.13112.30111.40111.40111.401,603,200
Aug 28, 2020111.83112.41111.31112.34112.34720,400
Aug 27, 2020111.25111.88111.03111.42111.421,743,600
Aug 26, 2020110.90111.11110.44110.85110.85935,800
Aug 25, 2020111.50111.60110.41111.04111.041,465,200
Aug 24, 2020109.89111.04109.56111.04111.04967,200
Aug 21, 2020109.31109.41108.90109.25109.25574,500
Aug 20, 2020109.21109.74108.88109.45109.45613,500
Aug 19, 2020110.54110.86109.73109.96109.96981,900
Aug 18, 2020111.00111.03110.21110.39110.39696,900
Aug 17, 2020111.14111.19110.72111.03111.03821,400
Aug 14, 2020110.37111.30110.27110.98110.98649,800
Aug 13, 2020110.70111.22110.35110.66110.661,583,500
Aug 12, 2020111.52111.70110.80111.20111.201,522,100
Aug 11, 2020111.81112.30110.23110.55110.554,910,300
Aug 10, 2020109.73110.78109.70110.67110.673,978,700
Aug 07, 2020108.03109.52107.97109.52109.521,620,000
Aug 06, 2020108.13108.57107.88108.42108.421,786,000
Aug 05, 2020108.32108.60108.16108.50108.501,430,100
Aug 04, 2020106.96107.72106.90107.63107.63710,400
Aug 03, 2020107.02107.45106.43107.10107.101,053,600
Jul 31, 2020106.75106.84105.21106.84106.841,888,700
Jul 30, 2020106.56107.07105.66106.89106.891,173,800
Jul 29, 2020106.40107.97106.40107.74107.74826,500
Jul 28, 2020106.31106.78105.87106.00106.00787,200
Jul 27, 2020106.29106.72105.57106.65106.651,007,100
Jul 24, 2020106.67106.84105.85106.22106.222,315,900
Jul 23, 2020107.09107.92106.38107.00107.001,294,300
Jul 22, 2020106.09107.24105.95107.18107.181,107,500
Jul 21, 2020105.96106.93105.90106.33106.331,767,200
Jul 20, 2020105.61105.84104.91105.28105.281,220,700
Jul 17, 2020105.87106.14105.22105.84105.84650,000
Jul 16, 2020105.01105.94104.73105.48105.48977,100
Jul 15, 2020105.00105.96104.52105.63105.631,351,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...