RSP - Invesco S&P 500Â Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018103.5000103.6000103.3000103.3900103.3900161,872
Jun 21, 2018103.5600103.5700102.7800102.9700102.9700292,000
Jun 20, 2018103.5700103.7200103.2900103.5700103.5700443,100
Jun 19, 2018102.8100103.3500102.4500103.2800103.2800446,200
Jun 18, 2018103.3200103.7500103.1800103.7000103.7000395,700
Jun 15, 2018103.5900103.9100103.1700103.8900103.8900482,600
Jun 15, 20180.402 Dividend
Jun 14, 2018104.2500104.5500104.0700104.2900103.8880473,600
Jun 13, 2018104.6200104.6400103.9800104.0200103.6190432,900
Jun 12, 2018104.4300104.6500104.2100104.5400104.1370422,200
Jun 11, 2018104.0800104.4800104.0800104.2400103.8382385,500
Jun 08, 2018103.3700104.0200103.3300104.0200103.6190324,800
Jun 07, 2018103.5800103.9100103.2000103.5300103.1309400,700
Jun 06, 2018102.8600103.4800102.6200103.4800103.0811544,000
Jun 05, 2018102.5500102.8000102.3300102.7000102.3041451,100
Jun 04, 2018102.5000102.6700102.1900102.5100102.1149399,600
Jun 01, 2018101.8100102.2900101.7600102.1600101.7662566,400
May 31, 2018102.0800102.0800101.0500101.3000100.9095714,300
May 30, 2018101.3500102.4400101.3400102.2100101.8160510,400
May 29, 2018101.3900101.5300100.4300100.8700100.4812812,200
May 25, 2018101.9300102.1400101.7300101.9500101.5570301,100
May 24, 2018102.0200102.2200101.4900102.1700101.7762554,400
May 23, 2018101.6700102.1900101.5300102.1900101.7961375,700
May 22, 2018102.5700102.7500101.9100102.0000101.6068383,800
May 21, 2018102.2600102.5700102.1800102.3900101.9953260,300
May 18, 2018101.7500101.8900101.5300101.7300101.3379336,600
May 17, 2018101.8100102.2400101.5400101.9400101.5471489,500
May 16, 2018101.3800102.0000101.3800101.8100101.4176361,200
May 15, 2018101.2900101.3700100.9200101.2500100.8597485,500
May 14, 2018101.9800102.1700101.5200101.7600101.3678429,200
May 11, 2018101.5700101.9800101.4400101.7200101.3279218,500
May 10, 2018101.1000101.7500100.9300101.6200101.2283432,100
May 09, 2018100.2100100.9200100.0700100.7400100.3517311,800
May 08, 201899.8300100.110099.390099.930099.5448322,000
May 07, 2018100.0800100.380099.7600100.000099.6145353,300
May 04, 201898.2900100.180098.220099.830099.4452482,500
May 03, 201898.810098.970097.530098.730098.3494606,300
May 02, 201899.620099.950098.930099.060098.6782260,400
May 01, 201899.660099.900098.920099.890099.5050602,800
Apr 30, 2018100.8600101.150099.850099.850099.4651606,200
Apr 27, 2018100.5000100.9300100.3200100.7700100.3816196,300
Apr 26, 201899.9700100.750099.7200100.5000100.1126278,900
Apr 25, 201899.370099.910098.760099.730099.3456370,300
Apr 24, 2018100.8500100.980098.820099.450099.0667482,400
Apr 23, 2018100.3600100.8400100.0000100.4100100.0230274,000
Apr 20, 2018101.0000101.110099.9300100.280099.8935338,500
Apr 19, 2018101.5600101.5600100.5600100.9900100.6007386,000
Apr 18, 2018101.7400102.1700101.5800101.7000101.3080342,600
Apr 17, 2018101.2000101.6800100.9900101.4300101.0390677,600
Apr 16, 2018100.2000100.9200100.0000100.6100100.2222720,100
Apr 13, 2018100.3600100.520099.280099.650099.2659539,900
Apr 12, 201899.8300100.220099.620099.860099.4751489,300
Apr 11, 201898.980099.970098.980099.390099.0069509,100
Apr 10, 201899.4600100.090099.150099.740099.3555606,100
Apr 09, 201898.720099.700098.270098.340097.9609279,600
Apr 06, 201899.4300100.000097.420098.140097.7617737,000
Apr 05, 2018100.1100100.570099.7200100.260099.8735454,400
Apr 04, 201897.260099.770097.200099.620099.23601,166,600
Apr 03, 201897.690098.640097.200098.470098.0904905,700
Apr 02, 201899.280099.430096.370097.300096.92491,341,100
Mar 29, 201898.7000100.010098.610099.480099.09651,132,300
Mar 28, 201898.490099.010097.970098.230097.8514865,000
Mar 27, 201899.8900100.160097.850098.350097.97091,451,700
Mar 26, 201898.500099.620097.790099.530099.1463638,400
Mar 23, 201899.380099.590097.200097.290096.9150888,000
Mar 22, 2018100.6900101.060099.120099.180098.7977847,000
Mar 21, 2018101.3400102.2200101.3000101.4300101.0390494,900
Mar 20, 2018101.5800101.7100101.1700101.4000101.0091515,500
Mar 19, 2018102.1600102.4400100.6500101.2900100.8996947,300
Mar 16, 2018102.1500102.7500102.1500102.4400102.0451305,500
Mar 16, 20180.429 Dividend
Mar 15, 2018102.9200103.0000102.2300102.4500101.6277420,600
Mar 14, 2018103.7000103.7800102.5300102.7200101.8956904,100
Mar 13, 2018104.2200104.4100103.1200103.3400102.5106596,000
Mar 12, 2018104.0100104.2100103.6000103.7800102.9471316,800
Mar 09, 2018102.8700103.9500102.6900103.9200103.0859492,600
Mar 08, 2018102.2800102.4000101.7300102.3300101.5087515,200
Mar 07, 2018101.2600102.1200101.1800101.9800101.1615507,800
Mar 06, 2018101.9100102.1400101.3300102.0700101.2508556,600
Mar 05, 201899.9600101.850099.8900101.6200100.8044614,900
Mar 02, 201899.1800100.590098.8200100.410099.6041923,500
Mar 01, 2018100.8200101.440099.130099.750098.9494984,800
Feb 28, 2018102.3000102.5300100.8300100.8300100.0208547,200
Feb 27, 2018103.3400103.7200101.9300101.9400101.1218671,600
Feb 26, 2018102.8200103.3400102.3600103.2800102.4511889,500
Feb 23, 2018101.5000102.5200101.2800102.5100101.6873584,700
Feb 22, 2018101.2300102.0300100.7400100.9700100.1596584,800
Feb 21, 2018101.5700102.6400100.9200100.9200100.1100700,500
Feb 20, 2018101.7800102.3500101.2100101.5300100.7151636,700
Feb 16, 2018101.8600102.8900101.8500102.1800101.3599814,400
Feb 15, 2018101.6800102.1300100.7100102.1300101.3103946,800
Feb 14, 201899.0000101.200099.0000101.0800100.26871,157,000
Feb 13, 201898.880099.780098.720099.570098.7709720,800
Feb 12, 201898.680099.940098.080099.330098.53281,640,700
Feb 09, 201897.800098.790094.970098.120097.33253,589,600
Feb 08, 2018100.3300100.340096.790096.790096.01321,403,400
Feb 07, 2018100.4100101.9100100.1000100.320099.51482,255,100
Feb 06, 201897.5500100.880096.7800100.590099.78271,568,400
Feb 05, 2018102.5000103.180099.150099.230098.43361,753,800
Feb 02, 2018104.6200104.7400103.0300103.0500102.22291,473,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...