Advertisement
U.S. markets open in 8 hours 40 minutes

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
164.19+0.45 (+0.27%)
At close: 04:00PM EDT
164.20 +0.01 (+0.01%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024164.33164.74163.69164.19164.194,244,100
Mar 18, 20240.68 Dividend
Mar 15, 2024163.67164.98163.66164.42163.747,966,400
Mar 14, 2024166.28166.35163.70164.74164.067,757,600
Mar 13, 2024166.27166.82165.74166.23165.544,644,000
Mar 12, 2024166.02166.46165.24166.15165.466,357,900
Mar 11, 2024165.16165.82164.63165.72165.035,503,800
Mar 08, 2024166.16166.72165.28165.51164.839,114,500
Mar 07, 2024165.42165.97165.31165.70165.016,407,600
Mar 06, 2024164.37164.97163.90164.41163.736,041,100
Mar 05, 2024163.96164.67162.87163.48162.806,260,600
Mar 04, 2024163.84164.70163.84164.23163.555,165,000
Mar 01, 2024163.00164.00162.23163.93163.256,389,000
Feb 29, 2024162.89163.22162.11162.79162.126,298,500
Feb 28, 2024161.67162.49161.49162.12161.454,296,800
Feb 27, 2024161.87162.10161.52162.06161.394,362,900
Feb 26, 2024161.98162.41161.24161.35160.685,164,000
Feb 23, 2024161.94162.41161.63162.00161.336,375,200
Feb 22, 2024160.82161.98160.48161.57160.909,128,000
Feb 21, 2024159.25160.03158.92159.98159.324,602,900
Feb 20, 2024159.30159.96159.24159.66159.006,827,700
Feb 16, 2024160.19161.09159.88160.03159.375,060,600
Feb 15, 2024159.42160.91159.37160.76160.105,846,600
Feb 14, 2024158.15158.90157.59158.79158.1311,291,300
Feb 13, 2024157.85158.21156.16157.35156.709,741,100
Feb 12, 2024159.00160.53158.99160.01159.356,971,900
Feb 09, 2024158.69159.08158.15158.93158.275,055,000
Feb 08, 2024158.43158.84157.97158.74158.084,900,200
Feb 07, 2024158.51158.77157.62158.39157.736,706,000
Feb 06, 2024156.95157.87156.76157.77157.126,059,000
Feb 05, 2024157.36157.43156.13156.78156.138,633,400
Feb 02, 2024157.61158.91156.74158.14157.498,128,300
Feb 01, 2024156.79158.38155.79158.28157.638,008,200
Jan 31, 2024158.48158.59156.38156.46155.818,928,200
Jan 30, 2024158.01158.84157.85158.49157.837,258,200
Jan 29, 2024157.34158.52157.08158.46157.804,501,700
Jan 26, 2024157.66157.98157.20157.50156.855,997,700
Jan 25, 2024157.17157.50156.36157.48156.835,832,000
Jan 24, 2024157.70157.71155.81155.91155.275,688,000
Jan 23, 2024157.00157.39156.17156.72156.074,785,800
Jan 22, 2024156.29157.21156.25156.64155.999,964,200
Jan 19, 2024154.99156.15154.07155.82155.188,488,600
Jan 18, 2024154.03154.77153.16154.63153.997,267,100
Jan 17, 2024153.87154.60153.10153.84153.205,775,000
Jan 16, 2024155.36155.47154.52155.06154.426,942,300
Jan 12, 2024157.14157.38155.71156.05155.405,568,500
Jan 11, 2024156.80156.83155.16156.40155.757,070,600
Jan 10, 2024156.58157.15156.07156.85156.204,620,700
Jan 09, 2024156.38157.08156.07156.58155.936,419,100
Jan 08, 2024155.66157.38155.30157.38156.737,954,000
Jan 05, 2024155.01156.60154.83155.71155.078,379,600
Jan 04, 2024155.46156.29155.20155.26154.625,621,600
Jan 03, 2024156.98156.98155.30155.52154.889,207,500
Jan 02, 2024157.02158.35156.77157.85157.209,816,500
Dec 29, 2023158.04158.53157.33157.80157.155,339,200
Dec 28, 2023158.06158.60158.05158.41157.754,047,000
Dec 27, 2023158.08158.32157.59158.06157.414,380,300
Dec 26, 2023157.29158.32157.05157.91157.264,053,100
Dec 22, 2023156.92157.59156.34157.01156.365,749,200
Dec 21, 2023155.83156.52155.07156.48155.836,988,900
Dec 20, 2023156.80157.38154.51154.58153.947,411,100
Dec 19, 2023156.40157.25156.20157.18156.5310,130,900
Dec 18, 2023156.40156.51155.63155.87155.238,628,600
Dec 18, 20230.609 Dividend
Dec 15, 2023157.29157.31155.88156.41155.168,882,500
Dec 14, 2023156.66158.25156.66157.53156.2721,351,900
Dec 13, 2023152.16155.45151.93155.41154.1611,782,700
Dec 12, 2023151.98152.38151.23152.18150.964,633,800
Dec 11, 2023150.76151.93150.68151.91150.697,130,700
Dec 08, 2023149.97150.95149.89150.57149.365,181,700
Dec 07, 2023149.79150.27149.41150.10148.906,054,300
Dec 06, 2023149.97150.62149.18149.31148.115,237,800
Dec 05, 2023149.98150.02148.94149.26148.066,384,200
Dec 04, 2023149.53151.01149.53150.60149.399,572,900
Dec 01, 2023148.16150.57148.01150.53149.3212,058,500
Nov 30, 2023147.55148.37146.87148.30147.117,763,200
Nov 29, 2023147.12148.08146.85147.05145.875,732,900
Nov 28, 2023146.43147.15146.09146.47145.303,960,800
Nov 27, 2023146.55146.83146.12146.61145.443,848,000
Nov 24, 2023146.43147.03146.35146.91145.731,156,200
Nov 22, 2023146.26146.86146.01146.48145.314,388,100
Nov 21, 2023145.82146.08145.49145.80144.634,612,600
Nov 20, 2023145.33146.42144.83146.07144.906,441,800
Nov 17, 2023145.45145.66144.96145.49144.325,027,100
Nov 16, 2023145.15145.53144.35144.79143.635,466,700
Nov 15, 2023144.89146.23144.89145.27144.118,133,800
Nov 14, 2023142.78145.04142.77144.59143.4315,157,800
Nov 13, 2023140.31140.96140.06140.58139.454,142,700
Nov 10, 2023139.71140.89139.03140.76139.636,783,800
Nov 09, 2023140.88140.94139.04139.13138.026,288,500
Nov 08, 2023140.72140.94139.73140.32139.203,994,900
Nov 07, 2023140.59140.92140.07140.55139.423,636,800
Nov 06, 2023141.71141.84140.38140.85139.725,054,800
Nov 03, 2023140.82142.25140.77141.59140.467,471,900
Nov 02, 2023137.43139.42137.38139.31138.197,961,700
Nov 01, 2023135.87136.54135.17136.29135.206,508,700
Oct 31, 2023135.03135.97134.50135.83134.746,021,900
Oct 30, 2023134.51135.04133.54134.71133.6310,830,300
Oct 27, 2023135.56135.56133.34133.66132.597,744,900
Oct 26, 2023135.39136.42135.02135.22134.1413,893,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...