Mail

RSP - Invesco S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	109.78	109.98	109.25	109.37	109.37	250,200
Sep 18, 2019	109.59	109.68	108.71	109.67	109.67	394,200
Sep 17, 2019	109.69	109.82	109.32	109.79	109.79	283,000
Sep 16, 2019	109.44	109.86	109.27	109.77	109.77	331,500
Sep 13, 2019	109.95	110.25	109.64	109.69	109.69	282,500
Sep 12, 2019	109.82	110.01	109.26	109.67	109.67	522,800
Sep 11, 2019	108.77	109.57	108.27	109.54	109.54	643,500
Sep 10, 2019	107.96	108.71	107.67	108.71	108.71	510,600
Sep 09, 2019	107.95	108.22	107.70	108.21	108.21	380,100
Sep 06, 2019	107.53	107.86	107.28	107.62	107.62	388,400
Sep 05, 2019	106.84	107.69	106.79	107.36	107.36	525,600
Sep 04, 2019	105.41	105.84	105.25	105.81	105.81	540,000
Sep 03, 2019	104.49	104.81	103.96	104.57	104.57	422,400
Aug 30, 2019	105.60	105.86	104.93	105.16	105.16	1,026,700
Aug 29, 2019	104.73	105.33	104.46	105.12	105.12	570,700
Aug 28, 2019	102.58	103.81	102.40	103.72	103.72	420,000
Aug 27, 2019	103.90	104.06	102.67	102.83	102.83	440,400
Aug 26, 2019	103.36	103.54	102.73	103.41	103.41	636,000
Aug 23, 2019	104.79	105.34	102.08	102.51	102.51	856,800
Aug 22, 2019	105.52	105.81	104.77	105.36	105.36	337,500
Aug 21, 2019	105.24	105.40	105.05	105.29	105.29	324,800
Aug 20, 2019	105.06	105.15	104.39	104.44	104.44	442,400
Aug 19, 2019	105.20	105.62	105.00	105.29	105.29	455,700
Aug 16, 2019	102.97	104.23	102.97	104.09	104.09	564,200
Aug 15, 2019	102.71	102.85	101.73	102.43	102.43	768,800
Aug 14, 2019	104.05	104.08	102.30	102.40	102.40	701,300
Aug 13, 2019	104.10	106.43	103.90	105.64	105.64	412,000
Aug 12, 2019	105.06	105.13	103.92	104.29	104.29	439,900
Aug 09, 2019	106.20	106.33	105.13	105.64	105.64	440,400
Aug 08, 2019	105.22	106.67	105.14	106.62	106.62	456,700
Aug 07, 2019	103.35	104.99	102.64	104.73	104.73	1,022,800
Aug 06, 2019	104.01	104.65	103.21	104.59	104.59	1,056,900
Aug 05, 2019	104.99	104.99	102.59	103.44	103.44	1,455,800
Aug 02, 2019	107.02	107.03	105.93	106.46	106.46	651,000
Aug 01, 2019	108.67	109.43	106.91	107.32	107.32	921,900
Jul 31, 2019	109.75	109.91	107.87	108.71	108.71	564,000
Jul 30, 2019	109.11	109.80	108.87	109.80	109.80	260,900
Jul 29, 2019	110.02	110.02	109.55	109.70	109.70	493,700
Jul 26, 2019	109.63	110.07	109.48	110.02	110.02	1,105,900
Jul 25, 2019	110.00	110.00	109.23	109.47	109.47	417,000
Jul 24, 2019	109.31	110.24	109.18	110.18	110.18	359,100
Jul 23, 2019	108.83	109.48	108.72	109.45	109.45	410,700
Jul 22, 2019	108.68	108.82	108.33	108.51	108.51	413,800
Jul 19, 2019	109.27	109.41	108.44	108.48	108.48	410,100
Jul 18, 2019	108.31	109.11	108.19	108.94	108.94	271,700
Jul 17, 2019	109.43	109.43	108.52	108.52	108.52	319,200
Jul 16, 2019	109.63	109.85	109.34	109.43	109.43	478,500
Jul 15, 2019	109.85	109.85	109.42	109.65	109.65	330,400
Jul 12, 2019	109.16	109.78	109.12	109.74	109.74	379,500
Jul 11, 2019	108.94	109.05	108.45	109.00	109.00	345,300
Jul 10, 2019	109.01	109.26	108.55	108.78	108.78	741,100
Jul 09, 2019	108.22	108.71	108.15	108.66	108.66	370,900
Jul 08, 2019	108.90	109.14	108.46	108.70	108.70	349,600
Jul 05, 2019	108.96	109.33	108.29	109.30	109.30	388,400
Jul 03, 2019	108.78	109.45	108.77	109.44	109.44	228,800
Jul 02, 2019	108.49	108.57	108.02	108.45	108.45	813,100
Jul 01, 2019	109.00	109.24	108.01	108.57	108.57	1,172,000
Jun 28, 2019	107.16	107.88	107.15	107.80	107.80	447,000
Jun 27, 2019	106.43	106.92	106.43	106.82	106.82	404,400
Jun 26, 2019	106.60	106.75	106.12	106.15	106.15	383,000
Jun 25, 2019	107.07	107.11	106.28	106.33	106.33	358,000
Jun 24, 2019	107.46	107.52	106.95	106.98	106.98	428,700
Jun 24, 2019	0.49 Dividend
Jun 21, 2019	108.08	108.30	107.74	107.93	107.44	620,400
Jun 20, 2019	108.22	108.33	107.34	108.18	107.69	853,800
Jun 19, 2019	106.90	107.42	106.67	107.24	106.75	610,900
Jun 18, 2019	106.39	107.33	106.39	106.85	106.36	564,800
Jun 17, 2019	106.10	106.19	105.77	105.81	105.33	287,900
Jun 14, 2019	106.22	106.22	105.70	105.98	105.50	308,700
Jun 13, 2019	105.95	106.33	105.81	106.27	105.79	960,200
Jun 12, 2019	105.68	105.91	105.44	105.65	105.17	1,951,000
Jun 11, 2019	106.52	106.75	105.50	105.78	105.30	436,600
Jun 10, 2019	106.04	106.50	105.85	105.89	105.41	391,800
Jun 07, 2019	105.25	105.98	105.21	105.56	105.08	663,400
Jun 06, 2019	104.45	105.13	104.16	104.88	104.40	518,400
Jun 05, 2019	104.10	104.41	103.28	104.36	103.89	580,900
Jun 04, 2019	102.12	103.58	102.12	103.54	103.07	659,500
Jun 03, 2019	100.75	101.71	100.74	101.27	100.81	1,346,300
May 31, 2019	100.86	101.20	100.50	100.69	100.23	1,224,500
May 30, 2019	101.95	102.44	101.46	101.85	101.39	705,300
May 29, 2019	101.95	102.10	101.12	101.69	101.23	735,200
May 28, 2019	103.62	103.96	102.39	102.39	101.93	552,600
May 24, 2019	103.83	104.05	103.21	103.52	103.05	715,500
May 23, 2019	103.77	103.77	102.77	103.33	102.86	972,900
May 22, 2019	104.80	105.06	104.45	104.64	104.16	651,500
May 21, 2019	104.67	105.32	104.64	105.17	104.69	423,000
May 20, 2019	104.12	104.53	103.75	104.05	103.58	410,900
May 17, 2019	104.58	105.68	104.58	104.71	104.23	684,800
May 16, 2019	104.93	105.97	104.93	105.41	104.93	701,000
May 15, 2019	103.75	104.97	103.51	104.70	104.22	871,000
May 14, 2019	103.72	104.96	103.60	104.37	103.90	827,600
May 13, 2019	104.21	104.29	102.90	103.35	102.88	1,200,800
May 10, 2019	105.17	106.27	103.90	105.99	105.51	977,700
May 09, 2019	104.94	105.73	104.21	105.53	105.05	637,300
May 08, 2019	105.69	106.30	105.46	105.66	105.18	904,200
May 07, 2019	106.70	106.84	105.09	105.83	105.35	1,552,600
May 06, 2019	106.40	107.75	106.23	107.56	107.07	522,600
May 03, 2019	107.50	108.13	107.38	108.07	107.58	440,900
May 02, 2019	106.97	107.51	106.39	107.11	106.62	600,400
May 01, 2019	108.29	108.49	107.10	107.10	106.61	866,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...