NYSEArca - Delayed Quote • USD
Invesco S&P 500 Equal Weight ETF (RSP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%