Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

157.28+0.61 (+0.39%)

As of 10:17AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 20, 2021	156.65	157.40	156.65	157.28	157.28	327,327
Oct 19, 2021	156.40	156.74	155.89	156.67	156.67	1,576,200
Oct 18, 2021	155.06	156.09	154.69	155.76	155.76	1,658,200
Oct 15, 2021	156.09	156.57	155.63	155.70	155.70	2,032,700
Oct 14, 2021	153.83	155.18	153.67	155.17	155.17	1,646,800
Oct 13, 2021	152.33	152.99	151.05	152.55	152.55	2,283,400
Oct 12, 2021	152.43	153.16	151.93	152.30	152.30	1,524,000
Oct 11, 2021	153.21	154.12	152.23	152.26	152.26	1,408,300
Oct 08, 2021	153.67	153.92	152.98	153.10	153.10	1,861,000
Oct 07, 2021	153.22	154.49	153.22	153.46	153.46	2,243,800
Oct 06, 2021	150.66	152.18	149.64	152.17	152.17	2,846,900
Oct 05, 2021	151.44	152.91	150.89	151.96	151.96	2,497,600
Oct 04, 2021	151.57	152.51	150.22	150.88	150.88	4,596,900
Oct 01, 2021	150.58	152.63	149.41	151.84	151.84	3,351,600
Sep 30, 2021	152.76	152.76	149.77	149.82	149.82	4,426,400
Sep 29, 2021	152.50	153.09	152.01	152.33	152.33	2,633,500
Sep 28, 2021	153.87	153.98	151.79	152.00	152.00	4,857,900
Sep 27, 2021	154.10	155.14	154.03	154.31	154.31	3,239,300
Sep 24, 2021	153.09	154.16	153.06	153.80	153.80	2,444,000
Sep 23, 2021	152.13	154.40	152.08	153.54	153.54	3,218,400
Sep 22, 2021	150.66	152.30	150.56	151.32	151.32	3,319,000
Sep 21, 2021	151.05	151.31	149.44	149.64	149.64	2,452,700
Sep 20, 2021	150.15	150.73	148.40	150.18	150.18	4,130,100
Sep 17, 2021	154.04	154.43	152.94	153.04	153.04	3,120,900
Sep 16, 2021	154.63	155.00	153.60	154.41	154.41	2,159,100
Sep 15, 2021	153.37	154.93	153.05	154.70	154.70	2,816,800
Sep 14, 2021	154.91	155.01	153.01	153.34	153.34	2,146,300
Sep 13, 2021	155.15	155.33	153.67	154.44	154.44	2,194,700
Sep 10, 2021	155.79	155.90	153.97	154.01	154.01	1,987,200
Sep 09, 2021	155.35	156.24	154.97	155.03	155.03	1,464,200
Sep 08, 2021	155.32	155.90	154.82	155.47	155.47	1,438,600
Sep 07, 2021	156.61	156.86	155.43	155.57	155.57	1,626,100
Sep 03, 2021	157.08	157.22	156.71	156.88	156.88	1,118,900
Sep 02, 2021	156.92	157.46	156.84	157.39	157.39	1,321,600
Sep 01, 2021	156.69	156.69	155.77	156.33	156.33	1,300,100
Aug 31, 2021	156.33	156.51	155.96	156.30	156.30	1,477,800
Aug 30, 2021	156.69	156.88	156.17	156.33	156.33	1,514,900
Aug 27, 2021	155.25	156.80	155.25	156.56	156.56	1,623,800
Aug 26, 2021	155.85	155.89	154.75	154.90	154.90	1,735,300
Aug 25, 2021	155.30	156.35	154.89	155.97	155.97	1,225,400
Aug 24, 2021	154.88	155.44	154.80	155.15	155.15	1,144,400
Aug 23, 2021	154.25	154.87	154.16	154.52	154.52	1,745,500
Aug 20, 2021	152.23	153.54	151.97	153.37	153.37	2,207,100
Aug 19, 2021	151.45	152.81	151.22	152.27	152.27	2,900,600
Aug 18, 2021	153.84	154.38	152.51	152.61	152.61	1,788,100
Aug 17, 2021	154.48	154.53	152.94	154.20	154.20	3,097,700
Aug 16, 2021	154.75	155.42	154.08	155.37	155.37	2,458,800
Aug 13, 2021	155.48	155.62	155.13	155.32	155.32	1,672,800
Aug 12, 2021	155.35	155.46	154.63	155.34	155.34	1,601,800
Aug 11, 2021	154.75	155.43	154.27	155.42	155.42	2,127,200
Aug 10, 2021	153.91	154.84	153.71	154.43	154.43	1,845,700
Aug 09, 2021	153.82	154.08	153.26	153.71	153.71	1,861,900
Aug 06, 2021	153.92	154.37	153.64	154.06	154.06	1,910,600
Aug 05, 2021	152.84	153.43	152.76	153.43	153.43	1,476,400
Aug 04, 2021	152.97	153.39	152.28	152.28	152.28	2,270,300
Aug 03, 2021	152.72	153.75	151.53	153.73	153.73	2,180,700
Aug 02, 2021	153.38	154.30	152.38	152.45	152.45	2,172,000
Jul 30, 2021	152.52	153.63	152.48	152.68	152.68	2,070,000
Jul 29, 2021	152.66	153.59	152.54	153.10	153.10	2,714,100
Jul 28, 2021	152.14	152.56	151.07	151.96	151.96	2,638,000
Jul 27, 2021	151.66	152.01	151.00	151.88	151.88	4,277,300
Jul 26, 2021	151.59	152.39	151.50	152.15	152.15	2,110,500
Jul 23, 2021	151.21	151.87	150.68	151.72	151.72	2,106,100
Jul 22, 2021	150.88	150.88	149.91	150.47	150.47	1,664,700
Jul 21, 2021	150.15	151.09	150.13	150.89	150.89	1,733,600
Jul 20, 2021	146.96	149.86	146.78	149.39	149.39	2,391,600
Jul 19, 2021	147.19	147.42	145.61	146.61	146.61	6,121,100
Jul 16, 2021	150.93	151.09	149.12	149.31	149.31	2,092,400
Jul 15, 2021	150.12	150.79	149.66	150.43	150.43	5,040,600
Jul 14, 2021	151.53	152.14	150.49	150.83	150.83	2,338,600
Jul 13, 2021	152.17	152.25	151.01	151.05	151.05	2,234,300
Jul 12, 2021	151.63	152.54	151.22	152.49	152.49	1,809,600
Jul 09, 2021	150.81	152.11	150.75	152.00	152.00	3,006,800
Jul 08, 2021	149.34	150.45	148.62	149.87	149.87	3,747,100
Jul 07, 2021	150.84	151.43	150.08	151.26	151.26	2,481,700
Jul 06, 2021	152.11	152.11	149.87	150.90	150.90	2,424,500
Jul 02, 2021	152.07	152.36	151.62	152.23	152.23	1,228,400
Jul 01, 2021	151.23	151.98	151.14	151.78	151.78	2,159,200
Jun 30, 2021	150.32	150.95	150.32	150.73	150.73	2,614,000
Jun 29, 2021	150.80	151.27	150.30	150.40	150.40	1,883,000
Jun 28, 2021	151.40	151.42	149.98	150.51	150.51	2,222,200
Jun 25, 2021	150.49	151.32	150.32	151.14	151.14	2,162,900
Jun 24, 2021	149.85	150.26	149.47	150.09	150.09	1,848,400
Jun 23, 2021	149.49	149.76	149.07	149.11	149.11	2,445,700
Jun 22, 2021	149.10	149.76	148.42	149.36	149.36	2,095,500
Jun 21, 2021	147.18	149.12	147.08	149.05	149.05	4,364,700
Jun 21, 2021	0.42 Dividend
Jun 18, 2021	147.88	148.01	146.58	146.65	146.23	2,341,900
Jun 17, 2021	150.51	150.91	148.19	149.22	148.79	3,518,800
Jun 16, 2021	151.62	151.72	150.04	150.70	150.27	2,776,700
Jun 15, 2021	151.85	152.07	151.17	151.73	151.30	2,714,500
Jun 14, 2021	152.15	152.26	150.98	151.71	151.28	1,441,900
Jun 11, 2021	152.02	152.29	151.60	152.18	151.74	1,315,500
Jun 10, 2021	152.17	152.47	151.22	151.78	151.35	1,756,400
Jun 09, 2021	152.38	152.38	151.49	151.49	151.06	1,600,900
Jun 08, 2021	152.15	152.38	151.28	152.18	151.74	1,646,000
Jun 07, 2021	152.53	152.53	151.75	151.99	151.55	2,400,100
Jun 04, 2021	152.13	152.43	151.62	152.26	151.82	2,075,800
Jun 03, 2021	151.07	151.79	150.41	151.51	151.08	2,884,300
Jun 02, 2021	151.90	151.98	151.22	151.73	151.30	1,741,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,532.45+12.82(+0.28%)

Dow 3035,566.11+108.80(+0.31%)

Nasdaq15,145.87+16.78(+0.11%)

Russell 20002,275.35-0.57(-0.02%)

Crude Oil82.02-0.94(-1.13%)

Gold1,779.50+9.00(+0.51%)

Invesco S&P 500 Equal Weight ETF (RSP)

S&P 500
4,532.45
+12.82(+0.28%)

Dow 30
35,566.11
+108.80(+0.31%)

Nasdaq
15,145.87
+16.78(+0.11%)

Russell 2000
2,275.35
-0.57(-0.02%)

Crude Oil
82.02
-0.94(-1.13%)

Gold
1,779.50
+9.00(+0.51%)