Advertisement
Advertisement
U.S. markets close in 5 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.28+0.61 (+0.39%)
As of 10:17AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021156.65157.40156.65157.28157.28327,327
Oct 19, 2021156.40156.74155.89156.67156.671,576,200
Oct 18, 2021155.06156.09154.69155.76155.761,658,200
Oct 15, 2021156.09156.57155.63155.70155.702,032,700
Oct 14, 2021153.83155.18153.67155.17155.171,646,800
Oct 13, 2021152.33152.99151.05152.55152.552,283,400
Oct 12, 2021152.43153.16151.93152.30152.301,524,000
Oct 11, 2021153.21154.12152.23152.26152.261,408,300
Oct 08, 2021153.67153.92152.98153.10153.101,861,000
Oct 07, 2021153.22154.49153.22153.46153.462,243,800
Oct 06, 2021150.66152.18149.64152.17152.172,846,900
Oct 05, 2021151.44152.91150.89151.96151.962,497,600
Oct 04, 2021151.57152.51150.22150.88150.884,596,900
Oct 01, 2021150.58152.63149.41151.84151.843,351,600
Sep 30, 2021152.76152.76149.77149.82149.824,426,400
Sep 29, 2021152.50153.09152.01152.33152.332,633,500
Sep 28, 2021153.87153.98151.79152.00152.004,857,900
Sep 27, 2021154.10155.14154.03154.31154.313,239,300
Sep 24, 2021153.09154.16153.06153.80153.802,444,000
Sep 23, 2021152.13154.40152.08153.54153.543,218,400
Sep 22, 2021150.66152.30150.56151.32151.323,319,000
Sep 21, 2021151.05151.31149.44149.64149.642,452,700
Sep 20, 2021150.15150.73148.40150.18150.184,130,100
Sep 17, 2021154.04154.43152.94153.04153.043,120,900
Sep 16, 2021154.63155.00153.60154.41154.412,159,100
Sep 15, 2021153.37154.93153.05154.70154.702,816,800
Sep 14, 2021154.91155.01153.01153.34153.342,146,300
Sep 13, 2021155.15155.33153.67154.44154.442,194,700
Sep 10, 2021155.79155.90153.97154.01154.011,987,200
Sep 09, 2021155.35156.24154.97155.03155.031,464,200
Sep 08, 2021155.32155.90154.82155.47155.471,438,600
Sep 07, 2021156.61156.86155.43155.57155.571,626,100
Sep 03, 2021157.08157.22156.71156.88156.881,118,900
Sep 02, 2021156.92157.46156.84157.39157.391,321,600
Sep 01, 2021156.69156.69155.77156.33156.331,300,100
Aug 31, 2021156.33156.51155.96156.30156.301,477,800
Aug 30, 2021156.69156.88156.17156.33156.331,514,900
Aug 27, 2021155.25156.80155.25156.56156.561,623,800
Aug 26, 2021155.85155.89154.75154.90154.901,735,300
Aug 25, 2021155.30156.35154.89155.97155.971,225,400
Aug 24, 2021154.88155.44154.80155.15155.151,144,400
Aug 23, 2021154.25154.87154.16154.52154.521,745,500
Aug 20, 2021152.23153.54151.97153.37153.372,207,100
Aug 19, 2021151.45152.81151.22152.27152.272,900,600
Aug 18, 2021153.84154.38152.51152.61152.611,788,100
Aug 17, 2021154.48154.53152.94154.20154.203,097,700
Aug 16, 2021154.75155.42154.08155.37155.372,458,800
Aug 13, 2021155.48155.62155.13155.32155.321,672,800
Aug 12, 2021155.35155.46154.63155.34155.341,601,800
Aug 11, 2021154.75155.43154.27155.42155.422,127,200
Aug 10, 2021153.91154.84153.71154.43154.431,845,700
Aug 09, 2021153.82154.08153.26153.71153.711,861,900
Aug 06, 2021153.92154.37153.64154.06154.061,910,600
Aug 05, 2021152.84153.43152.76153.43153.431,476,400
Aug 04, 2021152.97153.39152.28152.28152.282,270,300
Aug 03, 2021152.72153.75151.53153.73153.732,180,700
Aug 02, 2021153.38154.30152.38152.45152.452,172,000
Jul 30, 2021152.52153.63152.48152.68152.682,070,000
Jul 29, 2021152.66153.59152.54153.10153.102,714,100
Jul 28, 2021152.14152.56151.07151.96151.962,638,000
Jul 27, 2021151.66152.01151.00151.88151.884,277,300
Jul 26, 2021151.59152.39151.50152.15152.152,110,500
Jul 23, 2021151.21151.87150.68151.72151.722,106,100
Jul 22, 2021150.88150.88149.91150.47150.471,664,700
Jul 21, 2021150.15151.09150.13150.89150.891,733,600
Jul 20, 2021146.96149.86146.78149.39149.392,391,600
Jul 19, 2021147.19147.42145.61146.61146.616,121,100
Jul 16, 2021150.93151.09149.12149.31149.312,092,400
Jul 15, 2021150.12150.79149.66150.43150.435,040,600
Jul 14, 2021151.53152.14150.49150.83150.832,338,600
Jul 13, 2021152.17152.25151.01151.05151.052,234,300
Jul 12, 2021151.63152.54151.22152.49152.491,809,600
Jul 09, 2021150.81152.11150.75152.00152.003,006,800
Jul 08, 2021149.34150.45148.62149.87149.873,747,100
Jul 07, 2021150.84151.43150.08151.26151.262,481,700
Jul 06, 2021152.11152.11149.87150.90150.902,424,500
Jul 02, 2021152.07152.36151.62152.23152.231,228,400
Jul 01, 2021151.23151.98151.14151.78151.782,159,200
Jun 30, 2021150.32150.95150.32150.73150.732,614,000
Jun 29, 2021150.80151.27150.30150.40150.401,883,000
Jun 28, 2021151.40151.42149.98150.51150.512,222,200
Jun 25, 2021150.49151.32150.32151.14151.142,162,900
Jun 24, 2021149.85150.26149.47150.09150.091,848,400
Jun 23, 2021149.49149.76149.07149.11149.112,445,700
Jun 22, 2021149.10149.76148.42149.36149.362,095,500
Jun 21, 2021147.18149.12147.08149.05149.054,364,700
Jun 21, 20210.42 Dividend
Jun 18, 2021147.88148.01146.58146.65146.232,341,900
Jun 17, 2021150.51150.91148.19149.22148.793,518,800
Jun 16, 2021151.62151.72150.04150.70150.272,776,700
Jun 15, 2021151.85152.07151.17151.73151.302,714,500
Jun 14, 2021152.15152.26150.98151.71151.281,441,900
Jun 11, 2021152.02152.29151.60152.18151.741,315,500
Jun 10, 2021152.17152.47151.22151.78151.351,756,400
Jun 09, 2021152.38152.38151.49151.49151.061,600,900
Jun 08, 2021152.15152.38151.28152.18151.741,646,000
Jun 07, 2021152.53152.53151.75151.99151.552,400,100
Jun 04, 2021152.13152.43151.62152.26151.822,075,800
Jun 03, 2021151.07151.79150.41151.51151.082,884,300
Jun 02, 2021151.90151.98151.22151.73151.301,741,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement