U.S. markets close in 5 hours 10 minutes

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.12+0.46 (+0.42%)
As of 10:50AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020110.37111.15110.27111.12111.12189,778
Aug 13, 2020110.70111.22110.35110.66110.661,583,500
Aug 12, 2020111.52111.70110.80111.20111.201,522,100
Aug 11, 2020111.81112.30110.23110.55110.554,910,300
Aug 10, 2020109.73110.78109.70110.67110.673,978,700
Aug 07, 2020108.03109.52107.97109.52109.521,620,000
Aug 06, 2020108.13108.57107.88108.42108.421,786,000
Aug 05, 2020108.32108.60108.16108.50108.501,430,100
Aug 04, 2020106.96107.72106.90107.63107.63710,400
Aug 03, 2020107.02107.45106.43107.10107.101,053,600
Jul 31, 2020106.75106.84105.21106.84106.841,888,700
Jul 30, 2020106.56107.07105.66106.89106.891,173,800
Jul 29, 2020106.40107.97106.40107.74107.74826,500
Jul 28, 2020106.31106.78105.87106.00106.00787,200
Jul 27, 2020106.29106.72105.57106.65106.651,007,100
Jul 24, 2020106.67106.84105.85106.22106.222,315,900
Jul 23, 2020107.09107.92106.38107.00107.001,294,300
Jul 22, 2020106.09107.24105.95107.18107.181,107,500
Jul 21, 2020105.96106.93105.90106.33106.331,767,200
Jul 20, 2020105.61105.84104.91105.28105.281,220,700
Jul 17, 2020105.87106.14105.22105.84105.84650,000
Jul 16, 2020105.01105.94104.73105.48105.48977,100
Jul 15, 2020105.00105.96104.52105.63105.631,351,300
Jul 14, 2020101.26103.35100.97103.24103.241,397,000
Jul 13, 2020102.67103.74101.51101.59101.593,302,900
Jul 10, 2020100.30102.09100.28102.07102.074,634,900
Jul 09, 2020101.99102.0599.40100.38100.385,261,000
Jul 08, 2020101.83102.32101.00102.00102.001,398,200
Jul 07, 2020102.56102.88101.57101.70101.70614,500
Jul 06, 2020103.78104.27102.96103.35103.35752,100
Jul 02, 2020103.16103.76102.02102.23102.23819,200
Jul 01, 2020102.04102.78101.14101.62101.621,211,400
Jun 30, 2020100.30102.30100.06101.76101.76972,800
Jun 29, 202099.17100.5098.43100.40100.40798,600
Jun 26, 2020100.09100.2698.0698.4498.441,577,600
Jun 25, 202099.00100.5998.37100.48100.481,116,900
Jun 24, 2020101.85101.8598.7499.4699.461,681,200
Jun 23, 2020103.82103.99102.80102.86102.86799,100
Jun 22, 2020102.19103.03101.38102.74102.742,112,100
Jun 22, 20200.425 Dividend
Jun 19, 2020105.75105.81102.49103.05102.631,534,200
Jun 18, 2020103.21104.76103.02104.13103.70733,300
Jun 17, 2020105.59105.59103.99104.20103.771,013,800
Jun 16, 2020107.00107.28103.53105.38104.951,438,300
Jun 15, 202099.42103.7598.61103.23102.801,740,400
Jun 12, 2020103.34103.9299.75102.10101.683,291,700
Jun 11, 2020103.10104.0399.73100.1099.692,533,700
Jun 10, 2020110.00110.00107.43107.54107.102,135,600
Jun 09, 2020111.49111.49109.66110.26109.814,173,000
Jun 08, 2020111.91113.16111.45113.09112.621,944,000
Jun 05, 2020110.54111.84109.93110.44109.985,838,300
Jun 04, 2020105.50106.80105.06106.51106.072,275,000
Jun 03, 2020104.10106.33104.10105.97105.534,706,600
Jun 02, 2020102.53103.18102.08103.18102.751,442,500
Jun 01, 2020100.54102.22100.42101.89101.471,369,900
May 29, 2020100.25101.0499.12100.71100.291,500,200
May 28, 2020102.78102.78100.60100.86100.441,381,300
May 27, 2020101.50101.9399.44101.88101.462,545,100
May 26, 202099.04100.1799.0499.4299.011,638,300
May 22, 202096.2396.3895.3496.3095.90947,900
May 21, 202096.4897.1095.6496.2295.82662,800
May 20, 202096.2797.1896.2096.6596.25924,800
May 19, 202095.9396.5594.8694.9294.531,549,300
May 18, 202094.3596.7894.3296.2595.851,905,200
May 15, 202090.2291.6089.6591.2690.881,013,400
May 14, 202088.4691.1287.0091.0990.713,231,100
May 13, 202092.0092.0188.9089.7089.332,939,300
May 12, 202095.2495.5492.4192.4192.032,404,800
May 11, 202094.9995.6594.1094.8994.501,370,000
May 08, 202094.9096.1994.5696.0395.631,453,400
May 07, 202093.1494.7093.1493.4793.081,749,500
May 06, 202093.7194.0591.7891.8291.441,284,700
May 05, 202093.9794.7892.9993.1692.781,218,400
May 04, 202091.5692.8690.8392.7492.362,316,300
May 01, 202094.0894.2792.1892.6792.291,327,800
Apr 30, 202097.4397.4395.7096.1495.742,126,900
Apr 29, 202097.6199.1597.3298.6898.271,928,100
Apr 28, 202095.7296.7594.5195.3794.982,456,500
Apr 27, 202092.0694.4291.9894.0793.681,562,900
Apr 24, 202090.7591.8189.9891.4491.061,099,200
Apr 23, 202090.4791.8190.1090.1589.78904,900
Apr 22, 202090.0690.7089.3490.0789.701,177,100
Apr 21, 202089.0290.0488.1188.4188.051,148,800
Apr 20, 202091.4092.7090.7891.0790.691,086,500
Apr 17, 202092.0993.2091.4592.9892.60985,400
Apr 16, 202089.8790.0688.5489.6389.261,633,800
Apr 15, 202090.1390.2188.8889.6389.261,203,300
Apr 14, 202092.0193.0391.4992.6292.241,499,800
Apr 13, 202091.8691.9289.1190.2389.862,221,400
Apr 09, 202091.5293.5791.1392.2291.842,168,100
Apr 08, 202087.4790.5886.8290.1489.771,586,000
Apr 07, 202088.9189.8086.4686.5686.201,564,200
Apr 06, 202082.8386.4182.8385.8785.522,226,700
Apr 03, 202080.7681.6879.0079.8379.501,199,400
Apr 02, 202079.3382.3979.2281.1480.811,391,900
Apr 01, 202080.7481.4079.0879.8879.552,655,800
Mar 31, 202085.2585.8583.5484.0283.671,201,700
Mar 30, 202083.8385.8882.8185.6185.262,380,700
Mar 27, 202083.2385.6982.3383.4283.083,237,500
Mar 26, 202082.1386.5882.1185.9885.632,197,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...