Mail

RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	106.10	106.19	105.78	105.81	105.81	287,857
Jun 14, 2019	106.22	106.22	105.70	105.98	105.98	308,700
Jun 13, 2019	105.95	106.33	105.81	106.27	106.27	960,200
Jun 12, 2019	105.68	105.91	105.44	105.65	105.65	1,951,000
Jun 11, 2019	106.52	106.75	105.50	105.78	105.78	436,600
Jun 10, 2019	106.04	106.50	105.85	105.89	105.89	391,800
Jun 07, 2019	105.25	105.98	105.21	105.56	105.56	663,400
Jun 06, 2019	104.45	105.13	104.16	104.88	104.88	518,400
Jun 05, 2019	104.10	104.41	103.28	104.36	104.36	580,900
Jun 04, 2019	102.12	103.58	102.12	103.54	103.54	659,500
Jun 03, 2019	100.75	101.71	100.74	101.27	101.27	1,346,300
May 31, 2019	100.86	101.20	100.50	100.69	100.69	1,224,500
May 30, 2019	101.95	102.44	101.46	101.85	101.85	705,300
May 29, 2019	101.95	102.10	101.12	101.69	101.69	735,200
May 28, 2019	103.62	103.96	102.39	102.39	102.39	552,600
May 24, 2019	103.83	104.05	103.21	103.52	103.52	715,500
May 23, 2019	103.77	103.77	102.77	103.33	103.33	972,900
May 22, 2019	104.80	105.06	104.45	104.64	104.64	651,500
May 21, 2019	104.67	105.32	104.64	105.17	105.17	423,000
May 20, 2019	104.12	104.53	103.75	104.05	104.05	410,900
May 17, 2019	104.58	105.68	104.58	104.71	104.71	684,800
May 16, 2019	104.93	105.97	104.93	105.41	105.41	701,000
May 15, 2019	103.75	104.97	103.51	104.70	104.70	871,000
May 14, 2019	103.72	104.96	103.60	104.37	104.37	827,600
May 13, 2019	104.21	104.29	102.90	103.35	103.35	1,200,800
May 10, 2019	105.17	106.27	103.90	105.99	105.99	977,700
May 09, 2019	104.94	105.73	104.21	105.53	105.53	637,300
May 08, 2019	105.69	106.30	105.46	105.66	105.66	904,200
May 07, 2019	106.70	106.84	105.09	105.83	105.83	1,552,600
May 06, 2019	106.40	107.75	106.23	107.56	107.56	522,600
May 03, 2019	107.50	108.13	107.38	108.07	108.07	440,900
May 02, 2019	106.97	107.51	106.39	107.11	107.11	600,400
May 01, 2019	108.29	108.49	107.10	107.10	107.10	866,600
Apr 30, 2019	107.95	108.30	107.31	108.19	108.19	671,800
Apr 29, 2019	107.88	108.14	107.79	107.83	107.83	365,900
Apr 26, 2019	107.26	107.84	107.02	107.84	107.84	520,600
Apr 25, 2019	107.16	107.51	106.69	107.19	107.19	564,500
Apr 24, 2019	107.87	108.12	107.72	107.82	107.82	573,700
Apr 23, 2019	107.01	107.97	107.01	107.85	107.85	530,800
Apr 22, 2019	106.88	106.98	106.65	106.86	106.86	474,500
Apr 18, 2019	107.15	107.23	106.62	107.13	107.13	529,800
Apr 17, 2019	107.90	108.00	106.74	106.88	106.88	463,200
Apr 16, 2019	107.86	107.86	107.28	107.51	107.51	544,700
Apr 15, 2019	107.86	107.86	107.34	107.47	107.47	423,300
Apr 12, 2019	107.57	107.90	107.37	107.77	107.77	456,700
Apr 11, 2019	106.98	107.09	106.59	106.91	106.91	462,900
Apr 10, 2019	106.40	106.81	106.23	106.77	106.77	471,800
Apr 09, 2019	106.71	106.71	106.04	106.25	106.25	535,500
Apr 08, 2019	106.90	107.10	106.61	107.09	107.09	836,000
Apr 05, 2019	106.59	107.04	106.52	107.02	107.02	851,900
Apr 04, 2019	106.01	106.36	105.86	106.33	106.33	1,785,900
Apr 03, 2019	106.20	106.43	105.70	105.98	105.98	912,000
Apr 02, 2019	105.81	105.84	105.39	105.69	105.69	722,400
Apr 01, 2019	105.19	105.85	105.12	105.77	105.77	1,259,600
Mar 29, 2019	104.39	104.60	104.06	104.44	104.44	782,900
Mar 28, 2019	103.43	103.97	103.09	103.82	103.82	736,700
Mar 27, 2019	103.60	103.87	102.63	103.24	103.24	771,200
Mar 26, 2019	103.30	103.91	102.97	103.58	103.58	523,800
Mar 25, 2019	102.62	103.18	102.12	102.72	102.72	661,700
Mar 22, 2019	104.37	104.45	102.65	102.69	102.69	920,100
Mar 21, 2019	103.25	105.05	103.25	104.84	104.84	722,200
Mar 20, 2019	104.13	104.34	103.11	103.51	103.51	1,057,300
Mar 19, 2019	104.74	105.05	103.90	104.24	104.24	734,100
Mar 18, 2019	104.09	104.48	103.73	104.42	104.42	608,800
Mar 18, 2019	0.479 Dividend
Mar 15, 2019	104.18	104.77	104.11	104.41	103.93	491,300
Mar 14, 2019	104.22	104.36	103.84	104.03	103.55	326,400
Mar 13, 2019	103.87	104.55	103.82	104.18	103.70	725,300
Mar 12, 2019	103.39	103.78	103.32	103.56	103.08	636,600
Mar 11, 2019	102.13	103.25	102.13	103.22	102.75	641,800
Mar 08, 2019	101.55	101.93	101.21	101.90	101.43	1,117,500
Mar 07, 2019	102.86	102.86	101.88	102.22	101.75	1,083,100
Mar 06, 2019	103.90	103.94	102.93	103.02	102.55	512,200
Mar 05, 2019	104.30	104.31	103.84	103.93	103.45	314,200
Mar 04, 2019	105.11	105.14	103.28	104.25	103.77	1,636,500
Mar 01, 2019	104.77	105.04	104.12	104.75	104.27	911,100
Feb 28, 2019	104.17	104.33	103.88	104.05	103.57	1,383,000
Feb 27, 2019	104.02	104.42	103.76	104.30	103.82	636,300
Feb 26, 2019	104.43	104.74	104.26	104.27	103.79	701,100
Feb 25, 2019	105.05	105.26	104.50	104.55	104.07	696,600
Feb 22, 2019	104.21	104.61	104.08	104.53	104.05	729,800
Feb 21, 2019	104.21	104.33	103.60	103.98	103.50	547,500
Feb 20, 2019	104.05	104.59	103.99	104.38	103.90	700,300
Feb 19, 2019	103.54	104.29	103.28	104.01	103.53	1,337,600
Feb 15, 2019	103.36	103.82	103.34	103.82	103.34	742,100
Feb 14, 2019	102.45	103.15	102.13	102.67	102.20	703,800
Feb 13, 2019	102.75	103.13	102.57	102.91	102.44	804,000
Feb 12, 2019	101.87	102.66	101.85	102.46	101.99	1,003,600
Feb 11, 2019	101.16	101.30	100.90	101.21	100.75	457,900
Feb 08, 2019	100.42	100.93	99.91	100.93	100.47	787,200
Feb 07, 2019	100.93	101.25	100.05	100.74	100.28	1,118,200
Feb 06, 2019	101.41	101.64	101.22	101.47	101.00	661,500
Feb 05, 2019	101.30	101.63	101.06	101.56	101.09	1,752,700
Feb 04, 2019	100.67	101.17	100.16	101.17	100.71	803,800
Feb 01, 2019	100.50	100.81	100.22	100.62	100.16	1,213,900
Jan 31, 2019	99.59	100.47	99.49	100.37	99.91	1,924,000
Jan 30, 2019	99.02	100.07	98.48	99.71	99.25	1,086,100
Jan 29, 2019	98.63	98.82	98.24	98.66	98.21	809,500
Jan 28, 2019	98.12	98.52	97.72	98.49	98.04	1,084,700
Jan 25, 2019	98.57	99.13	98.54	98.88	98.43	926,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...