Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
148.55+3.11 (+2.14%)
At close: 04:00PM EDT
148.54 -0.01 (-0.01%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022147.84148.76147.63148.55148.553,283,100
Aug 09, 2022146.10146.21145.01145.44145.441,237,700
Aug 08, 2022146.68147.70146.03146.29146.291,441,500
Aug 05, 2022144.42146.07144.31145.88145.881,454,500
Aug 04, 2022145.85146.18145.50145.72145.721,662,700
Aug 03, 2022145.28146.41144.77146.03146.031,772,500
Aug 02, 2022145.02146.26144.24144.53144.531,446,900
Aug 01, 2022145.11146.04144.36145.56145.562,047,000
Jul 29, 2022144.53146.20144.21145.84145.841,981,900
Jul 28, 2022142.64144.68141.54144.55144.552,438,200
Jul 27, 2022140.33142.82140.09142.30142.302,192,800
Jul 26, 2022140.25140.26139.25139.59139.59903,500
Jul 25, 2022140.60140.97139.71140.69140.691,571,600
Jul 22, 2022141.41141.97139.46140.34140.341,215,400
Jul 21, 2022139.59141.16138.91141.16141.161,331,500
Jul 20, 2022138.97140.41138.71140.07140.072,179,800
Jul 19, 2022136.68139.42136.68139.14139.141,441,400
Jul 18, 2022136.96137.29134.80135.26135.261,122,600
Jul 15, 2022134.91135.89133.86135.85135.851,669,400
Jul 14, 2022132.24133.49131.48133.32133.321,818,900
Jul 13, 2022133.31135.22132.80134.38134.381,679,700
Jul 12, 2022135.25136.69134.51135.13135.131,622,200
Jul 11, 2022136.04136.53135.55135.78135.781,346,600
Jul 08, 2022137.37137.94136.28137.04137.041,120,400
Jul 07, 2022136.45137.85136.43137.55137.551,481,400
Jul 06, 2022135.52136.51134.40135.58135.581,318,500
Jul 05, 2022134.03135.57132.46135.55135.551,646,500
Jul 01, 2022133.98136.18133.20135.87135.872,679,100
Jun 30, 2022133.54135.45132.50134.23134.231,868,600
Jun 29, 2022135.94135.97134.30135.07135.072,203,500
Jun 28, 2022138.75139.94135.78135.90135.901,664,200
Jun 27, 2022138.49138.78137.27138.00138.002,063,000
Jun 24, 2022134.85138.12134.80138.07138.072,259,500
Jun 23, 2022133.22133.97131.99133.72133.722,607,900
Jun 22, 2022131.07133.82130.89132.62132.623,062,800
Jun 21, 2022132.38133.26132.04132.69132.691,833,300
Jun 21, 20220.703 Dividend
Jun 17, 2022131.15132.26129.56131.14130.443,359,100
Jun 16, 2022132.85132.85129.92130.84130.142,967,400
Jun 15, 2022135.55137.42133.45135.64134.912,899,900
Jun 14, 2022135.79136.12133.16134.35133.633,562,600
Jun 13, 2022137.42137.89134.39135.05134.333,705,400
Jun 10, 2022142.39142.50140.71140.71139.962,594,700
Jun 09, 2022147.41147.71144.65144.65143.871,182,100
Jun 08, 2022149.43149.72147.71148.01147.221,370,300
Jun 07, 2022147.42150.28147.28150.13149.331,581,100
Jun 06, 2022149.37149.91148.35148.71147.912,004,800
Jun 03, 2022148.62149.17147.89148.17147.381,591,900
Jun 02, 2022147.45149.98146.69149.94149.141,872,400
Jun 01, 2022149.58149.89146.13147.35146.562,113,400
May 31, 2022149.46150.12148.14148.93148.132,746,200
May 27, 2022147.78150.34147.75150.34149.533,196,700
May 26, 2022144.77147.61144.77146.97146.183,162,500
May 25, 2022141.84144.47141.77143.93143.161,937,100
May 24, 2022142.21142.70139.81142.29141.534,026,400
May 23, 2022142.58143.59141.17143.18142.412,905,500
May 20, 2022142.36142.57138.12141.19140.434,302,400
May 19, 2022140.20142.78139.88141.19140.432,515,000
May 18, 2022145.56145.59141.01141.51140.752,108,300
May 17, 2022146.03147.07144.95147.04146.255,057,700
May 16, 2022144.02145.13142.97143.99143.222,105,600
May 13, 2022142.59145.09142.48144.50143.732,373,400
May 12, 2022140.00142.25138.88141.27140.514,555,100
May 11, 2022142.49144.87140.52140.67139.923,826,000
May 10, 2022144.73145.33140.66142.51141.755,322,100
May 09, 2022145.27145.77142.32142.88142.114,993,600
May 06, 2022147.77148.21145.21147.25146.463,421,500
May 05, 2022151.91152.15147.18148.61147.815,450,600
May 04, 2022149.30153.46148.17153.22152.402,935,800
May 03, 2022148.12150.03147.92149.07148.272,430,400
May 02, 2022147.60148.83144.74147.85147.065,308,800
Apr 29, 2022151.42152.27147.19147.45146.664,108,000
Apr 28, 2022150.74152.71148.73152.07151.254,006,200
Apr 27, 2022149.53151.03148.57149.47148.673,588,900
Apr 26, 2022151.94152.21149.13149.19148.392,998,400
Apr 25, 2022151.50153.03149.41152.85152.033,456,600
Apr 22, 2022156.07156.16152.27152.39151.573,873,000
Apr 21, 2022160.25160.48156.34156.66155.822,620,800
Apr 20, 2022158.62159.77158.39158.96158.112,557,200
Apr 19, 2022155.30158.21155.30157.95157.102,264,000
Apr 18, 2022155.20156.04154.50155.20154.371,922,500
Apr 14, 2022156.80157.54155.48155.53154.701,735,500
Apr 13, 2022154.99156.79154.99156.60155.761,957,000
Apr 12, 2022155.93157.27154.35154.85154.022,301,400
Apr 11, 2022156.12157.03155.19155.37154.541,553,500
Apr 08, 2022156.50157.81155.99156.89156.052,334,800
Apr 07, 2022155.91157.20154.79156.56155.721,312,300
Apr 06, 2022155.79156.57154.94156.08155.242,000,700
Apr 05, 2022158.21159.08156.45156.87156.031,669,600
Apr 04, 2022158.31158.68157.49158.56157.711,814,300
Apr 01, 2022158.42158.55156.93158.22157.372,171,600
Mar 31, 2022159.67160.20157.63157.71156.862,252,000
Mar 30, 2022160.69161.01159.12159.89159.032,053,100
Mar 29, 2022159.86161.24159.57161.12160.261,903,100
Mar 28, 2022157.77158.49156.73158.49157.641,943,100
Mar 25, 2022157.34158.09156.59158.02157.17988,100
Mar 24, 2022155.71156.97155.18156.95156.11953,200
Mar 23, 2022156.70156.92155.11155.14154.311,802,700
Mar 22, 2022156.77157.71156.72157.39156.552,010,300
Mar 21, 2022156.37157.25155.06156.08155.242,529,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement