NYSEArca - Delayed Quote USD

Invesco S&P 500 Equal Weight ETF (RSP)

162.43 +0.08 (+0.05%)
At close: April 26 at 4:00 PM EDT
162.40 -0.03 (-0.02%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 162.00 162.99 161.81 162.43 162.43 5,625,900
Apr 25, 2024 161.96 162.60 160.56 162.35 162.35 7,408,300
Apr 24, 2024 162.20 162.85 161.78 162.69 162.69 4,164,000
Apr 23, 2024 161.34 162.82 161.21 162.46 162.46 3,998,000
Apr 22, 2024 160.51 161.85 159.62 161.03 161.03 4,775,500
Apr 19, 2024 159.52 160.34 159.31 159.81 159.81 8,796,500
Apr 18, 2024 159.95 160.48 158.83 159.21 159.21 6,683,000
Apr 17, 2024 160.47 160.60 158.87 159.36 159.36 8,056,700
Apr 16, 2024 160.41 160.54 159.20 159.69 159.69 7,389,600
Apr 15, 2024 163.65 163.80 160.03 160.58 160.58 9,546,700
Apr 12, 2024 163.55 163.93 161.53 161.98 161.98 6,562,200
Apr 11, 2024 165.01 165.26 163.54 164.59 164.59 6,831,200
Apr 10, 2024 165.20 165.79 164.11 164.71 164.71 7,550,600
Apr 9, 2024 167.46 167.77 166.05 167.56 167.56 5,483,600
Apr 8, 2024 166.63 167.42 166.51 166.90 166.90 22,497,300
Apr 5, 2024 165.59 166.83 165.20 166.39 166.39 5,696,700
Apr 4, 2024 168.39 168.57 165.01 165.40 165.40 7,150,800
Apr 3, 2024 166.71 167.40 166.58 167.10 167.10 4,442,700
Apr 2, 2024 167.51 167.51 166.43 166.92 166.92 4,598,400
Apr 1, 2024 169.60 169.67 168.24 168.37 168.37 4,757,200
Mar 28, 2024 169.16 169.80 168.96 169.37 169.37 3,728,100
Mar 27, 2024 167.14 168.79 167.05 168.78 168.78 5,999,200
Mar 26, 2024 166.80 166.99 166.06 166.12 166.12 3,669,800
Mar 25, 2024 166.63 167.05 166.26 166.28 166.28 2,903,700
Mar 22, 2024 167.80 168.00 166.61 166.64 166.64 3,177,600
Mar 21, 2024 167.34 168.18 167.16 167.72 167.72 6,010,900
Mar 20, 2024 165.08 166.73 164.80 166.58 166.58 4,925,700
Mar 19, 2024 164.17 165.21 164.04 165.17 165.17 5,789,400
Mar 18, 2024 0.68 Dividend
Mar 18, 2024 164.33 164.74 163.69 164.19 164.19 4,712,600
Mar 15, 2024 163.67 164.98 163.66 164.42 163.74 7,966,400
Mar 14, 2024 166.28 166.35 163.70 164.74 164.06 7,757,600
Mar 13, 2024 166.27 166.82 165.74 166.23 165.54 4,644,000
Mar 12, 2024 166.02 166.46 165.24 166.15 165.46 6,357,900
Mar 11, 2024 165.16 165.82 164.63 165.72 165.03 5,503,800
Mar 8, 2024 166.16 166.72 165.28 165.51 164.83 9,114,500
Mar 7, 2024 165.42 165.97 165.31 165.70 165.01 6,407,600
Mar 6, 2024 164.37 164.97 163.90 164.41 163.73 6,041,100
Mar 5, 2024 163.96 164.67 162.87 163.48 162.80 6,260,600
Mar 4, 2024 163.84 164.70 163.84 164.23 163.55 5,165,000
Mar 1, 2024 163.00 164.00 162.23 163.93 163.25 6,389,000
Feb 29, 2024 162.89 163.22 162.11 162.79 162.12 6,298,500
Feb 28, 2024 161.67 162.49 161.49 162.12 161.45 4,296,800
Feb 27, 2024 161.87 162.10 161.52 162.06 161.39 4,362,900
Feb 26, 2024 161.98 162.41 161.24 161.35 160.68 5,164,000
Feb 23, 2024 161.94 162.41 161.63 162.00 161.33 6,375,200
Feb 22, 2024 160.82 161.98 160.48 161.57 160.90 9,128,000
Feb 21, 2024 159.25 160.03 158.92 159.98 159.32 4,602,900
Feb 20, 2024 159.30 159.96 159.24 159.66 159.00 6,827,700
Feb 16, 2024 160.19 161.09 159.88 160.03 159.37 5,060,600
Feb 15, 2024 159.42 160.91 159.37 160.76 160.10 5,846,600
Feb 14, 2024 158.15 158.90 157.59 158.79 158.13 11,291,300
Feb 13, 2024 157.85 158.21 156.16 157.35 156.70 9,741,100
Feb 12, 2024 159.00 160.53 158.99 160.01 159.35 6,971,900
Feb 9, 2024 158.69 159.08 158.15 158.93 158.27 5,055,000
Feb 8, 2024 158.43 158.84 157.97 158.74 158.08 4,900,200
Feb 7, 2024 158.51 158.77 157.62 158.39 157.73 6,706,000
Feb 6, 2024 156.95 157.87 156.76 157.77 157.12 6,059,000
Feb 5, 2024 157.36 157.43 156.13 156.78 156.13 8,633,400
Feb 2, 2024 157.61 158.91 156.74 158.14 157.49 8,128,300
Feb 1, 2024 156.79 158.38 155.79 158.28 157.63 8,008,200
Jan 31, 2024 158.48 158.59 156.38 156.46 155.81 8,928,200
Jan 30, 2024 158.01 158.84 157.85 158.49 157.83 7,258,200
Jan 29, 2024 157.34 158.52 157.08 158.46 157.80 4,501,700
Jan 26, 2024 157.66 157.98 157.20 157.50 156.85 5,997,700
Jan 25, 2024 157.17 157.50 156.36 157.48 156.83 5,832,000
Jan 24, 2024 157.70 157.71 155.81 155.91 155.27 5,688,000
Jan 23, 2024 157.00 157.39 156.17 156.72 156.07 4,785,800
Jan 22, 2024 156.29 157.21 156.25 156.64 155.99 9,964,200
Jan 19, 2024 154.99 156.15 154.07 155.82 155.18 8,488,600
Jan 18, 2024 154.03 154.77 153.16 154.63 153.99 7,267,100
Jan 17, 2024 153.87 154.60 153.10 153.84 153.20 5,775,000
Jan 16, 2024 155.36 155.47 154.52 155.06 154.42 6,942,300
Jan 12, 2024 157.14 157.38 155.71 156.05 155.40 5,568,500
Jan 11, 2024 156.80 156.83 155.16 156.40 155.75 7,070,600
Jan 10, 2024 156.58 157.15 156.07 156.85 156.20 4,620,700
Jan 9, 2024 156.38 157.08 156.07 156.58 155.93 6,419,100
Jan 8, 2024 155.66 157.38 155.30 157.38 156.73 7,954,000
Jan 5, 2024 155.01 156.60 154.83 155.71 155.07 8,379,600
Jan 4, 2024 155.46 156.29 155.20 155.26 154.62 5,621,600
Jan 3, 2024 156.98 156.98 155.30 155.52 154.88 9,207,500
Jan 2, 2024 157.02 158.35 156.77 157.85 157.20 9,816,500
Dec 29, 2023 158.04 158.53 157.33 157.80 157.15 5,339,200
Dec 28, 2023 158.06 158.60 158.05 158.41 157.75 4,047,000
Dec 27, 2023 158.08 158.32 157.59 158.06 157.41 4,380,300
Dec 26, 2023 157.29 158.32 157.05 157.91 157.26 4,053,100
Dec 22, 2023 156.92 157.59 156.34 157.01 156.36 5,749,200
Dec 21, 2023 155.83 156.52 155.07 156.48 155.83 6,988,900
Dec 20, 2023 156.80 157.38 154.51 154.58 153.94 7,411,100
Dec 19, 2023 156.40 157.25 156.20 157.18 156.53 10,130,900
Dec 18, 2023 0.61 Dividend
Dec 18, 2023 156.40 156.51 155.63 155.87 155.23 8,628,600
Dec 15, 2023 157.29 157.31 155.88 156.41 155.16 8,882,500
Dec 14, 2023 156.66 158.25 156.66 157.53 156.27 21,351,900
Dec 13, 2023 152.16 155.45 151.93 155.41 154.16 11,782,700
Dec 12, 2023 151.98 152.38 151.23 152.18 150.96 4,633,800
Dec 11, 2023 150.76 151.93 150.68 151.91 150.69 7,130,700
Dec 8, 2023 149.97 150.95 149.89 150.57 149.36 5,181,700
Dec 7, 2023 149.79 150.27 149.41 150.10 148.90 6,054,300
Dec 6, 2023 149.97 150.62 149.18 149.31 148.11 5,237,800
Dec 5, 2023 149.98 150.02 148.94 149.26 148.06 6,384,200
Dec 4, 2023 149.53 151.01 149.53 150.60 149.39 9,572,900
Dec 1, 2023 148.16 150.57 148.01 150.53 149.32 12,058,500
Nov 30, 2023 147.55 148.37 146.87 148.30 147.11 7,763,200
Nov 29, 2023 147.12 148.08 146.85 147.05 145.87 5,732,900
Nov 28, 2023 146.43 147.15 146.09 146.47 145.30 3,960,800
Nov 27, 2023 146.55 146.83 146.12 146.61 145.44 3,848,000
Nov 24, 2023 146.43 147.03 146.35 146.91 145.73 1,156,200
Nov 22, 2023 146.26 146.86 146.01 146.48 145.31 4,388,100
Nov 21, 2023 145.82 146.08 145.49 145.80 144.63 4,612,600
Nov 20, 2023 145.33 146.42 144.83 146.07 144.90 6,441,800
Nov 17, 2023 145.45 145.66 144.96 145.49 144.32 5,027,100
Nov 16, 2023 145.15 145.53 144.35 144.79 143.63 5,466,700
Nov 15, 2023 144.89 146.23 144.89 145.27 144.11 8,133,800
Nov 14, 2023 142.78 145.04 142.77 144.59 143.43 15,157,800
Nov 13, 2023 140.31 140.96 140.06 140.58 139.45 4,142,700
Nov 10, 2023 139.71 140.89 139.03 140.76 139.63 6,783,800
Nov 9, 2023 140.88 140.94 139.04 139.13 138.02 6,288,500
Nov 8, 2023 140.72 140.94 139.73 140.32 139.20 3,994,900
Nov 7, 2023 140.59 140.92 140.07 140.55 139.42 3,636,800
Nov 6, 2023 141.71 141.84 140.38 140.85 139.72 5,054,800
Nov 3, 2023 140.82 142.25 140.77 141.59 140.46 7,471,900
Nov 2, 2023 137.43 139.42 137.38 139.31 138.19 7,961,700
Nov 1, 2023 135.87 136.54 135.17 136.29 135.20 6,508,700
Oct 31, 2023 135.03 135.97 134.50 135.83 134.74 6,021,900
Oct 30, 2023 134.51 135.04 133.54 134.71 133.63 10,830,300
Oct 27, 2023 135.56 135.56 133.34 133.66 132.59 7,744,900
Oct 26, 2023 135.39 136.42 135.02 135.22 134.14 13,893,800
Oct 25, 2023 136.36 136.60 135.31 135.50 134.41 6,627,700
Oct 24, 2023 136.80 137.65 136.34 137.01 135.91 6,337,700
Oct 23, 2023 136.34 137.63 135.89 136.14 135.05 7,157,000
Oct 20, 2023 138.46 138.69 136.97 137.01 135.91 5,246,800
Oct 19, 2023 140.45 141.06 138.51 138.74 137.63 6,056,300
Oct 18, 2023 142.03 142.11 140.29 140.48 139.35 3,986,800
Oct 17, 2023 141.21 143.50 141.21 142.74 141.60 4,954,900
Oct 16, 2023 141.28 142.30 140.66 142.04 140.90 3,995,000
Oct 13, 2023 141.02 141.45 139.69 140.29 139.17 5,019,900
Oct 12, 2023 142.57 142.61 139.78 140.60 139.47 6,378,300
Oct 11, 2023 142.22 142.69 141.39 142.38 141.24 4,211,300
Oct 10, 2023 141.37 142.92 141.28 142.08 140.94 5,192,900
Oct 9, 2023 139.42 141.21 139.33 141.00 139.87 3,955,400
Oct 6, 2023 138.12 140.74 137.32 140.00 138.88 8,192,700
Oct 5, 2023 139.10 139.39 137.96 138.80 137.69 4,976,800
Oct 4, 2023 138.77 139.33 137.51 139.20 138.08 7,483,500
Oct 3, 2023 139.30 139.92 137.91 138.41 137.30 6,579,100
Oct 2, 2023 141.25 141.48 139.41 140.09 138.97 7,668,900
Sep 29, 2023 142.99 143.21 141.28 141.69 140.55 5,838,500
Sep 28, 2023 141.09 142.60 141.09 142.07 140.93 6,516,300
Sep 27, 2023 141.65 141.81 140.14 141.09 139.96 5,306,400
Sep 26, 2023 142.25 142.60 140.91 141.04 139.91 4,013,000
Sep 25, 2023 142.08 143.08 142.05 143.05 141.90 6,184,600
Sep 22, 2023 143.51 143.69 142.56 142.69 141.55 3,362,700
Sep 21, 2023 145.02 145.17 143.18 143.26 142.11 4,778,100
Sep 20, 2023 146.91 147.41 145.63 145.68 144.51 4,128,100
Sep 19, 2023 146.58 146.75 145.66 146.35 145.18 3,814,000
Sep 18, 2023 0.64 Dividend
Sep 18, 2023 146.90 147.05 146.21 146.59 145.42 2,843,700
Sep 15, 2023 148.35 148.71 147.44 147.58 145.76 3,637,700
Sep 14, 2023 148.11 148.93 147.96 148.83 147.00 3,080,600
Sep 13, 2023 147.84 148.03 146.69 147.11 145.30 3,821,800
Sep 12, 2023 147.55 148.37 147.51 147.70 145.88 3,062,400
Sep 11, 2023 148.33 148.58 147.62 147.89 146.07 2,917,500
Sep 8, 2023 147.78 148.03 147.39 147.65 145.83 2,480,800
Sep 7, 2023 147.76 148.09 147.06 147.58 145.76 4,834,200
Sep 6, 2023 148.41 148.79 147.44 148.17 146.35 5,019,700
Sep 5, 2023 150.31 150.31 148.63 148.68 146.85 3,754,600
Sep 1, 2023 150.86 151.17 150.10 150.54 148.69 4,846,200
Aug 31, 2023 150.71 150.77 149.87 149.92 148.08 5,314,200
Aug 30, 2023 150.06 150.67 149.91 150.45 148.60 6,138,000
Aug 29, 2023 148.41 150.02 148.15 149.98 148.13 5,362,000
Aug 28, 2023 147.88 148.69 147.77 148.31 146.49 4,273,700
Aug 25, 2023 147.07 147.81 145.96 147.21 145.40 5,393,300
Aug 24, 2023 147.79 148.81 146.45 146.47 144.67 3,281,000
Aug 23, 2023 146.98 148.02 146.66 147.89 146.07 3,683,200
Aug 22, 2023 147.53 147.74 146.52 146.67 144.87 3,955,500
Aug 21, 2023 147.41 147.68 146.24 147.25 145.44 3,909,100
Aug 18, 2023 146.13 147.52 145.92 147.28 145.47 4,654,100
Aug 17, 2023 148.74 148.83 146.93 147.02 145.21 5,092,200
Aug 16, 2023 149.05 149.67 148.12 148.16 146.34 5,386,200
Aug 15, 2023 150.34 150.39 149.09 149.25 147.41 3,439,800
Aug 14, 2023 150.99 151.26 150.45 151.24 149.38 2,929,100
Aug 11, 2023 150.77 151.68 150.63 151.27 149.41 4,139,400
Aug 10, 2023 152.16 153.11 150.91 151.24 149.38 3,943,500
Aug 9, 2023 151.98 152.44 151.20 151.42 149.56 5,116,400
Aug 8, 2023 151.26 152.01 150.40 151.86 149.99 3,521,700
Aug 7, 2023 151.92 152.71 151.87 152.62 150.74 3,359,000
Aug 4, 2023 152.35 153.13 151.15 151.34 149.48 4,016,200
Aug 3, 2023 152.20 152.54 151.44 152.02 150.15 4,871,400
Aug 2, 2023 153.07 153.53 152.45 152.78 150.90 6,038,100
Aug 1, 2023 154.18 154.65 153.78 154.25 152.35 3,038,100
Jul 31, 2023 154.75 155.19 154.35 154.88 152.97 3,809,500
Jul 28, 2023 155.05 155.10 153.79 154.40 152.50 6,004,400
Jul 27, 2023 155.77 155.77 153.37 153.64 151.75 6,057,500
Jul 26, 2023 154.35 155.33 154.26 155.00 153.09 5,149,100
Jul 25, 2023 154.34 155.08 154.11 154.65 152.75 5,010,400
Jul 24, 2023 154.40 154.83 154.06 154.54 152.64 3,358,000
Jul 21, 2023 154.40 154.59 153.63 154.11 152.21 5,511,700
Jul 20, 2023 153.89 154.17 153.35 153.89 152.00 7,542,400
Jul 19, 2023 153.59 154.32 153.43 154.05 152.15 8,551,800
Jul 18, 2023 152.35 153.60 152.22 153.29 151.40 5,442,600
Jul 17, 2023 151.78 152.77 151.32 152.35 150.48 5,352,900
Jul 14, 2023 153.10 153.10 151.68 152.06 150.19 6,345,100
Jul 13, 2023 152.69 153.20 152.34 152.96 151.08 5,458,400
Jul 12, 2023 152.97 153.02 152.07 152.24 150.37 6,668,900
Jul 11, 2023 150.22 151.72 150.19 151.54 149.68 10,166,300
Jul 10, 2023 148.42 150.03 148.36 149.85 148.01 4,145,800
Jul 7, 2023 147.91 149.79 147.82 148.52 146.69 3,213,100
Jul 6, 2023 148.00 148.29 146.94 148.15 146.33 7,769,500
Jul 5, 2023 149.39 149.83 148.87 149.37 147.53 4,333,900
Jul 3, 2023 149.35 150.24 149.15 150.01 148.16 2,797,300
Jun 30, 2023 149.25 150.01 148.89 149.64 147.80 4,738,600
Jun 29, 2023 147.13 148.35 146.84 148.33 146.51 7,610,700
Jun 28, 2023 147.17 147.32 146.48 147.18 145.37 4,335,600
Jun 27, 2023 145.86 147.64 145.59 147.43 145.62 8,880,500
Jun 26, 2023 144.77 146.04 144.77 145.65 143.86 4,300,000
Jun 23, 2023 145.01 145.48 144.52 144.77 142.99 3,869,200
Jun 22, 2023 146.42 146.55 145.47 146.03 144.23 3,852,200
Jun 21, 2023 146.40 147.16 145.83 146.63 144.83 5,481,700
Jun 20, 2023 0.64 Dividend
Jun 20, 2023 147.47 147.49 146.29 146.84 145.03 4,514,200
Jun 16, 2023 149.61 149.88 148.60 148.83 146.37 11,152,200
Jun 15, 2023 146.95 149.30 146.95 148.95 146.48 5,177,400
Jun 14, 2023 147.92 148.46 146.42 147.25 144.81 8,456,400
Jun 13, 2023 146.59 147.75 146.40 147.53 145.09 6,802,500
Jun 12, 2023 145.45 146.21 145.00 146.12 143.70 3,733,100
Jun 9, 2023 145.50 145.84 144.83 145.16 142.76 4,396,800
Jun 8, 2023 145.05 145.54 144.34 145.33 142.92 5,882,400
Jun 7, 2023 144.48 145.47 144.16 145.27 142.86 13,306,200
Jun 6, 2023 143.17 144.42 143.03 144.21 141.82 5,333,300
Jun 5, 2023 143.91 143.96 143.00 143.24 140.87 5,415,100
Jun 2, 2023 141.90 144.03 141.83 143.73 141.35 10,275,800
Jun 1, 2023 139.87 141.11 139.05 140.66 138.33 4,478,300
May 31, 2023 140.13 140.22 138.81 139.61 137.30 7,611,200
May 30, 2023 141.37 141.72 140.36 140.84 138.51 8,268,500
May 26, 2023 140.21 141.27 140.03 141.09 138.75 4,572,500
May 25, 2023 140.18 140.40 138.95 139.92 137.60 4,696,000
May 24, 2023 140.93 141.01 139.73 140.01 137.69 2,940,500
May 23, 2023 142.60 143.10 141.44 141.55 139.21 6,919,600
May 22, 2023 142.94 143.68 142.22 143.08 140.71 4,411,500
May 19, 2023 143.68 143.87 142.33 142.86 140.49 5,757,900
May 18, 2023 141.87 143.39 141.61 143.24 140.87 3,800,000
May 17, 2023 141.06 142.40 140.42 142.09 139.74 6,902,700
May 16, 2023 141.86 141.86 140.29 140.31 137.99 4,668,100
May 15, 2023 141.73 142.54 141.26 142.32 139.96 2,322,700
May 12, 2023 142.04 142.18 140.60 141.52 139.18 3,477,400
May 11, 2023 141.61 141.75 140.78 141.51 139.17 3,839,400
May 10, 2023 143.26 143.43 140.92 142.22 139.86 3,871,400
May 9, 2023 142.12 142.58 141.76 142.24 139.88 2,242,700
May 8, 2023 143.42 143.44 142.30 142.77 140.41 2,332,900
May 5, 2023 141.90 143.43 141.90 143.03 140.66 4,860,300
May 4, 2023 141.69 141.91 140.16 140.66 138.33 5,483,300
May 3, 2023 143.10 144.25 141.89 142.01 139.66 5,835,800
May 2, 2023 144.53 144.53 141.45 142.84 140.47 4,489,800
May 1, 2023 145.03 145.83 144.86 145.01 142.61 3,000,900
Apr 28, 2023 143.26 145.19 143.23 145.14 142.74 2,965,600
Apr 27, 2023 141.82 143.58 141.43 143.55 141.17 5,993,000

Related Tickers