Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,219.50
+9.50(+0.23%)
Dow Futures
33,339.00
+79.00(+0.24%)
Nasdaq Futures
13,435.25
+43.25(+0.32%)
Russell 2000 Futures
1,974.00
+4.50(+0.23%)
Crude Oil
91.47
-0.46(-0.50%)
Gold
1,806.30
-7.40(-0.41%)

Advertisement

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

148.55

+3.11

(+2.14%)

At close: 04:00PM EDT

148.54

-0.01

(-0.01%)

After hours:

07:57PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	147.84	148.76	147.63	148.55	148.55	3,283,100
Aug 09, 2022	146.10	146.21	145.01	145.44	145.44	1,237,700
Aug 08, 2022	146.68	147.70	146.03	146.29	146.29	1,441,500
Aug 05, 2022	144.42	146.07	144.31	145.88	145.88	1,454,500
Aug 04, 2022	145.85	146.18	145.50	145.72	145.72	1,662,700
Aug 03, 2022	145.28	146.41	144.77	146.03	146.03	1,772,500
Aug 02, 2022	145.02	146.26	144.24	144.53	144.53	1,446,900
Aug 01, 2022	145.11	146.04	144.36	145.56	145.56	2,047,000
Jul 29, 2022	144.53	146.20	144.21	145.84	145.84	1,981,900
Jul 28, 2022	142.64	144.68	141.54	144.55	144.55	2,438,200
Jul 27, 2022	140.33	142.82	140.09	142.30	142.30	2,192,800
Jul 26, 2022	140.25	140.26	139.25	139.59	139.59	903,500
Jul 25, 2022	140.60	140.97	139.71	140.69	140.69	1,571,600
Jul 22, 2022	141.41	141.97	139.46	140.34	140.34	1,215,400
Jul 21, 2022	139.59	141.16	138.91	141.16	141.16	1,331,500
Jul 20, 2022	138.97	140.41	138.71	140.07	140.07	2,179,800
Jul 19, 2022	136.68	139.42	136.68	139.14	139.14	1,441,400
Jul 18, 2022	136.96	137.29	134.80	135.26	135.26	1,122,600
Jul 15, 2022	134.91	135.89	133.86	135.85	135.85	1,669,400
Jul 14, 2022	132.24	133.49	131.48	133.32	133.32	1,818,900
Jul 13, 2022	133.31	135.22	132.80	134.38	134.38	1,679,700
Jul 12, 2022	135.25	136.69	134.51	135.13	135.13	1,622,200
Jul 11, 2022	136.04	136.53	135.55	135.78	135.78	1,346,600
Jul 08, 2022	137.37	137.94	136.28	137.04	137.04	1,120,400
Jul 07, 2022	136.45	137.85	136.43	137.55	137.55	1,481,400
Jul 06, 2022	135.52	136.51	134.40	135.58	135.58	1,318,500
Jul 05, 2022	134.03	135.57	132.46	135.55	135.55	1,646,500
Jul 01, 2022	133.98	136.18	133.20	135.87	135.87	2,679,100
Jun 30, 2022	133.54	135.45	132.50	134.23	134.23	1,868,600
Jun 29, 2022	135.94	135.97	134.30	135.07	135.07	2,203,500
Jun 28, 2022	138.75	139.94	135.78	135.90	135.90	1,664,200
Jun 27, 2022	138.49	138.78	137.27	138.00	138.00	2,063,000
Jun 24, 2022	134.85	138.12	134.80	138.07	138.07	2,259,500
Jun 23, 2022	133.22	133.97	131.99	133.72	133.72	2,607,900
Jun 22, 2022	131.07	133.82	130.89	132.62	132.62	3,062,800
Jun 21, 2022	132.38	133.26	132.04	132.69	132.69	1,833,300
Jun 21, 2022	0.703 Dividend
Jun 17, 2022	131.15	132.26	129.56	131.14	130.44	3,359,100
Jun 16, 2022	132.85	132.85	129.92	130.84	130.14	2,967,400
Jun 15, 2022	135.55	137.42	133.45	135.64	134.91	2,899,900
Jun 14, 2022	135.79	136.12	133.16	134.35	133.63	3,562,600
Jun 13, 2022	137.42	137.89	134.39	135.05	134.33	3,705,400
Jun 10, 2022	142.39	142.50	140.71	140.71	139.96	2,594,700
Jun 09, 2022	147.41	147.71	144.65	144.65	143.87	1,182,100
Jun 08, 2022	149.43	149.72	147.71	148.01	147.22	1,370,300
Jun 07, 2022	147.42	150.28	147.28	150.13	149.33	1,581,100
Jun 06, 2022	149.37	149.91	148.35	148.71	147.91	2,004,800
Jun 03, 2022	148.62	149.17	147.89	148.17	147.38	1,591,900
Jun 02, 2022	147.45	149.98	146.69	149.94	149.14	1,872,400
Jun 01, 2022	149.58	149.89	146.13	147.35	146.56	2,113,400
May 31, 2022	149.46	150.12	148.14	148.93	148.13	2,746,200
May 27, 2022	147.78	150.34	147.75	150.34	149.53	3,196,700
May 26, 2022	144.77	147.61	144.77	146.97	146.18	3,162,500
May 25, 2022	141.84	144.47	141.77	143.93	143.16	1,937,100
May 24, 2022	142.21	142.70	139.81	142.29	141.53	4,026,400
May 23, 2022	142.58	143.59	141.17	143.18	142.41	2,905,500
May 20, 2022	142.36	142.57	138.12	141.19	140.43	4,302,400
May 19, 2022	140.20	142.78	139.88	141.19	140.43	2,515,000
May 18, 2022	145.56	145.59	141.01	141.51	140.75	2,108,300
May 17, 2022	146.03	147.07	144.95	147.04	146.25	5,057,700
May 16, 2022	144.02	145.13	142.97	143.99	143.22	2,105,600
May 13, 2022	142.59	145.09	142.48	144.50	143.73	2,373,400
May 12, 2022	140.00	142.25	138.88	141.27	140.51	4,555,100
May 11, 2022	142.49	144.87	140.52	140.67	139.92	3,826,000
May 10, 2022	144.73	145.33	140.66	142.51	141.75	5,322,100
May 09, 2022	145.27	145.77	142.32	142.88	142.11	4,993,600
May 06, 2022	147.77	148.21	145.21	147.25	146.46	3,421,500
May 05, 2022	151.91	152.15	147.18	148.61	147.81	5,450,600
May 04, 2022	149.30	153.46	148.17	153.22	152.40	2,935,800
May 03, 2022	148.12	150.03	147.92	149.07	148.27	2,430,400
May 02, 2022	147.60	148.83	144.74	147.85	147.06	5,308,800
Apr 29, 2022	151.42	152.27	147.19	147.45	146.66	4,108,000
Apr 28, 2022	150.74	152.71	148.73	152.07	151.25	4,006,200
Apr 27, 2022	149.53	151.03	148.57	149.47	148.67	3,588,900
Apr 26, 2022	151.94	152.21	149.13	149.19	148.39	2,998,400
Apr 25, 2022	151.50	153.03	149.41	152.85	152.03	3,456,600
Apr 22, 2022	156.07	156.16	152.27	152.39	151.57	3,873,000
Apr 21, 2022	160.25	160.48	156.34	156.66	155.82	2,620,800
Apr 20, 2022	158.62	159.77	158.39	158.96	158.11	2,557,200
Apr 19, 2022	155.30	158.21	155.30	157.95	157.10	2,264,000
Apr 18, 2022	155.20	156.04	154.50	155.20	154.37	1,922,500
Apr 14, 2022	156.80	157.54	155.48	155.53	154.70	1,735,500
Apr 13, 2022	154.99	156.79	154.99	156.60	155.76	1,957,000
Apr 12, 2022	155.93	157.27	154.35	154.85	154.02	2,301,400
Apr 11, 2022	156.12	157.03	155.19	155.37	154.54	1,553,500
Apr 08, 2022	156.50	157.81	155.99	156.89	156.05	2,334,800
Apr 07, 2022	155.91	157.20	154.79	156.56	155.72	1,312,300
Apr 06, 2022	155.79	156.57	154.94	156.08	155.24	2,000,700
Apr 05, 2022	158.21	159.08	156.45	156.87	156.03	1,669,600
Apr 04, 2022	158.31	158.68	157.49	158.56	157.71	1,814,300
Apr 01, 2022	158.42	158.55	156.93	158.22	157.37	2,171,600
Mar 31, 2022	159.67	160.20	157.63	157.71	156.86	2,252,000
Mar 30, 2022	160.69	161.01	159.12	159.89	159.03	2,053,100
Mar 29, 2022	159.86	161.24	159.57	161.12	160.26	1,903,100
Mar 28, 2022	157.77	158.49	156.73	158.49	157.64	1,943,100
Mar 25, 2022	157.34	158.09	156.59	158.02	157.17	988,100
Mar 24, 2022	155.71	156.97	155.18	156.95	156.11	953,200
Mar 23, 2022	156.70	156.92	155.11	155.14	154.31	1,802,700
Mar 22, 2022	156.77	157.71	156.72	157.39	156.55	2,010,300
Mar 21, 2022	156.37	157.25	155.06	156.08	155.24	2,529,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,219.50+9.50(+0.23%)

Dow Futures33,339.00+79.00(+0.24%)

Nasdaq Futures13,435.25+43.25(+0.32%)

Russell 2000 Futures1,974.00+4.50(+0.23%)

Crude Oil91.47-0.46(-0.50%)

Gold1,806.30-7.40(-0.41%)

Invesco S&P 500 Equal Weight ETF (RSP)

S&P Futures
4,219.50
+9.50(+0.23%)

Dow Futures
33,339.00
+79.00(+0.24%)

Nasdaq Futures
13,435.25
+43.25(+0.32%)

Russell 2000 Futures
1,974.00
+4.50(+0.23%)

Crude Oil
91.47
-0.46(-0.50%)

Gold
1,806.30
-7.40(-0.41%)