RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019109.78109.98109.25109.37109.37250,200
Sep 18, 2019109.59109.68108.71109.67109.67394,200
Sep 17, 2019109.69109.82109.32109.79109.79283,000
Sep 16, 2019109.44109.86109.27109.77109.77331,500
Sep 13, 2019109.95110.25109.64109.69109.69282,500
Sep 12, 2019109.82110.01109.26109.67109.67522,800
Sep 11, 2019108.77109.57108.27109.54109.54643,500
Sep 10, 2019107.96108.71107.67108.71108.71510,600
Sep 09, 2019107.95108.22107.70108.21108.21380,100
Sep 06, 2019107.53107.86107.28107.62107.62388,400
Sep 05, 2019106.84107.69106.79107.36107.36525,600
Sep 04, 2019105.41105.84105.25105.81105.81540,000
Sep 03, 2019104.49104.81103.96104.57104.57422,400
Aug 30, 2019105.60105.86104.93105.16105.161,026,700
Aug 29, 2019104.73105.33104.46105.12105.12570,700
Aug 28, 2019102.58103.81102.40103.72103.72420,000
Aug 27, 2019103.90104.06102.67102.83102.83440,400
Aug 26, 2019103.36103.54102.73103.41103.41636,000
Aug 23, 2019104.79105.34102.08102.51102.51856,800
Aug 22, 2019105.52105.81104.77105.36105.36337,500
Aug 21, 2019105.24105.40105.05105.29105.29324,800
Aug 20, 2019105.06105.15104.39104.44104.44442,400
Aug 19, 2019105.20105.62105.00105.29105.29455,700
Aug 16, 2019102.97104.23102.97104.09104.09564,200
Aug 15, 2019102.71102.85101.73102.43102.43768,800
Aug 14, 2019104.05104.08102.30102.40102.40701,300
Aug 13, 2019104.10106.43103.90105.64105.64412,000
Aug 12, 2019105.06105.13103.92104.29104.29439,900
Aug 09, 2019106.20106.33105.13105.64105.64440,400
Aug 08, 2019105.22106.67105.14106.62106.62456,700
Aug 07, 2019103.35104.99102.64104.73104.731,022,800
Aug 06, 2019104.01104.65103.21104.59104.591,056,900
Aug 05, 2019104.99104.99102.59103.44103.441,455,800
Aug 02, 2019107.02107.03105.93106.46106.46651,000
Aug 01, 2019108.67109.43106.91107.32107.32921,900
Jul 31, 2019109.75109.91107.87108.71108.71564,000
Jul 30, 2019109.11109.80108.87109.80109.80260,900
Jul 29, 2019110.02110.02109.55109.70109.70493,700
Jul 26, 2019109.63110.07109.48110.02110.021,105,900
Jul 25, 2019110.00110.00109.23109.47109.47417,000
Jul 24, 2019109.31110.24109.18110.18110.18359,100
Jul 23, 2019108.83109.48108.72109.45109.45410,700
Jul 22, 2019108.68108.82108.33108.51108.51413,800
Jul 19, 2019109.27109.41108.44108.48108.48410,100
Jul 18, 2019108.31109.11108.19108.94108.94271,700
Jul 17, 2019109.43109.43108.52108.52108.52319,200
Jul 16, 2019109.63109.85109.34109.43109.43478,500
Jul 15, 2019109.85109.85109.42109.65109.65330,400
Jul 12, 2019109.16109.78109.12109.74109.74379,500
Jul 11, 2019108.94109.05108.45109.00109.00345,300
Jul 10, 2019109.01109.26108.55108.78108.78741,100
Jul 09, 2019108.22108.71108.15108.66108.66370,900
Jul 08, 2019108.90109.14108.46108.70108.70349,600
Jul 05, 2019108.96109.33108.29109.30109.30388,400
Jul 03, 2019108.78109.45108.77109.44109.44228,800
Jul 02, 2019108.49108.57108.02108.45108.45813,100
Jul 01, 2019109.00109.24108.01108.57108.571,172,000
Jun 28, 2019107.16107.88107.15107.80107.80447,000
Jun 27, 2019106.43106.92106.43106.82106.82404,400
Jun 26, 2019106.60106.75106.12106.15106.15383,000
Jun 25, 2019107.07107.11106.28106.33106.33358,000
Jun 24, 2019107.46107.52106.95106.98106.98428,700
Jun 24, 20190.49 Dividend
Jun 21, 2019108.08108.30107.74107.93107.44620,400
Jun 20, 2019108.22108.33107.34108.18107.69853,800
Jun 19, 2019106.90107.42106.67107.24106.75610,900
Jun 18, 2019106.39107.33106.39106.85106.36564,800
Jun 17, 2019106.10106.19105.77105.81105.33287,900
Jun 14, 2019106.22106.22105.70105.98105.50308,700
Jun 13, 2019105.95106.33105.81106.27105.79960,200
Jun 12, 2019105.68105.91105.44105.65105.171,951,000
Jun 11, 2019106.52106.75105.50105.78105.30436,600
Jun 10, 2019106.04106.50105.85105.89105.41391,800
Jun 07, 2019105.25105.98105.21105.56105.08663,400
Jun 06, 2019104.45105.13104.16104.88104.40518,400
Jun 05, 2019104.10104.41103.28104.36103.89580,900
Jun 04, 2019102.12103.58102.12103.54103.07659,500
Jun 03, 2019100.75101.71100.74101.27100.811,346,300
May 31, 2019100.86101.20100.50100.69100.231,224,500
May 30, 2019101.95102.44101.46101.85101.39705,300
May 29, 2019101.95102.10101.12101.69101.23735,200
May 28, 2019103.62103.96102.39102.39101.93552,600
May 24, 2019103.83104.05103.21103.52103.05715,500
May 23, 2019103.77103.77102.77103.33102.86972,900
May 22, 2019104.80105.06104.45104.64104.16651,500
May 21, 2019104.67105.32104.64105.17104.69423,000
May 20, 2019104.12104.53103.75104.05103.58410,900
May 17, 2019104.58105.68104.58104.71104.23684,800
May 16, 2019104.93105.97104.93105.41104.93701,000
May 15, 2019103.75104.97103.51104.70104.22871,000
May 14, 2019103.72104.96103.60104.37103.90827,600
May 13, 2019104.21104.29102.90103.35102.881,200,800
May 10, 2019105.17106.27103.90105.99105.51977,700
May 09, 2019104.94105.73104.21105.53105.05637,300
May 08, 2019105.69106.30105.46105.66105.18904,200
May 07, 2019106.70106.84105.09105.83105.351,552,600
May 06, 2019106.40107.75106.23107.56107.07522,600
May 03, 2019107.50108.13107.38108.07107.58440,900
May 02, 2019106.97107.51106.39107.11106.62600,400
May 01, 2019108.29108.49107.10107.10106.61866,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...