Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

111.12+0.46 (+0.42%)

As of 10:50AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 14, 2020	110.37	111.15	110.27	111.12	111.12	189,778
Aug 13, 2020	110.70	111.22	110.35	110.66	110.66	1,583,500
Aug 12, 2020	111.52	111.70	110.80	111.20	111.20	1,522,100
Aug 11, 2020	111.81	112.30	110.23	110.55	110.55	4,910,300
Aug 10, 2020	109.73	110.78	109.70	110.67	110.67	3,978,700
Aug 07, 2020	108.03	109.52	107.97	109.52	109.52	1,620,000
Aug 06, 2020	108.13	108.57	107.88	108.42	108.42	1,786,000
Aug 05, 2020	108.32	108.60	108.16	108.50	108.50	1,430,100
Aug 04, 2020	106.96	107.72	106.90	107.63	107.63	710,400
Aug 03, 2020	107.02	107.45	106.43	107.10	107.10	1,053,600
Jul 31, 2020	106.75	106.84	105.21	106.84	106.84	1,888,700
Jul 30, 2020	106.56	107.07	105.66	106.89	106.89	1,173,800
Jul 29, 2020	106.40	107.97	106.40	107.74	107.74	826,500
Jul 28, 2020	106.31	106.78	105.87	106.00	106.00	787,200
Jul 27, 2020	106.29	106.72	105.57	106.65	106.65	1,007,100
Jul 24, 2020	106.67	106.84	105.85	106.22	106.22	2,315,900
Jul 23, 2020	107.09	107.92	106.38	107.00	107.00	1,294,300
Jul 22, 2020	106.09	107.24	105.95	107.18	107.18	1,107,500
Jul 21, 2020	105.96	106.93	105.90	106.33	106.33	1,767,200
Jul 20, 2020	105.61	105.84	104.91	105.28	105.28	1,220,700
Jul 17, 2020	105.87	106.14	105.22	105.84	105.84	650,000
Jul 16, 2020	105.01	105.94	104.73	105.48	105.48	977,100
Jul 15, 2020	105.00	105.96	104.52	105.63	105.63	1,351,300
Jul 14, 2020	101.26	103.35	100.97	103.24	103.24	1,397,000
Jul 13, 2020	102.67	103.74	101.51	101.59	101.59	3,302,900
Jul 10, 2020	100.30	102.09	100.28	102.07	102.07	4,634,900
Jul 09, 2020	101.99	102.05	99.40	100.38	100.38	5,261,000
Jul 08, 2020	101.83	102.32	101.00	102.00	102.00	1,398,200
Jul 07, 2020	102.56	102.88	101.57	101.70	101.70	614,500
Jul 06, 2020	103.78	104.27	102.96	103.35	103.35	752,100
Jul 02, 2020	103.16	103.76	102.02	102.23	102.23	819,200
Jul 01, 2020	102.04	102.78	101.14	101.62	101.62	1,211,400
Jun 30, 2020	100.30	102.30	100.06	101.76	101.76	972,800
Jun 29, 2020	99.17	100.50	98.43	100.40	100.40	798,600
Jun 26, 2020	100.09	100.26	98.06	98.44	98.44	1,577,600
Jun 25, 2020	99.00	100.59	98.37	100.48	100.48	1,116,900
Jun 24, 2020	101.85	101.85	98.74	99.46	99.46	1,681,200
Jun 23, 2020	103.82	103.99	102.80	102.86	102.86	799,100
Jun 22, 2020	102.19	103.03	101.38	102.74	102.74	2,112,100
Jun 22, 2020	0.425 Dividend
Jun 19, 2020	105.75	105.81	102.49	103.05	102.63	1,534,200
Jun 18, 2020	103.21	104.76	103.02	104.13	103.70	733,300
Jun 17, 2020	105.59	105.59	103.99	104.20	103.77	1,013,800
Jun 16, 2020	107.00	107.28	103.53	105.38	104.95	1,438,300
Jun 15, 2020	99.42	103.75	98.61	103.23	102.80	1,740,400
Jun 12, 2020	103.34	103.92	99.75	102.10	101.68	3,291,700
Jun 11, 2020	103.10	104.03	99.73	100.10	99.69	2,533,700
Jun 10, 2020	110.00	110.00	107.43	107.54	107.10	2,135,600
Jun 09, 2020	111.49	111.49	109.66	110.26	109.81	4,173,000
Jun 08, 2020	111.91	113.16	111.45	113.09	112.62	1,944,000
Jun 05, 2020	110.54	111.84	109.93	110.44	109.98	5,838,300
Jun 04, 2020	105.50	106.80	105.06	106.51	106.07	2,275,000
Jun 03, 2020	104.10	106.33	104.10	105.97	105.53	4,706,600
Jun 02, 2020	102.53	103.18	102.08	103.18	102.75	1,442,500
Jun 01, 2020	100.54	102.22	100.42	101.89	101.47	1,369,900
May 29, 2020	100.25	101.04	99.12	100.71	100.29	1,500,200
May 28, 2020	102.78	102.78	100.60	100.86	100.44	1,381,300
May 27, 2020	101.50	101.93	99.44	101.88	101.46	2,545,100
May 26, 2020	99.04	100.17	99.04	99.42	99.01	1,638,300
May 22, 2020	96.23	96.38	95.34	96.30	95.90	947,900
May 21, 2020	96.48	97.10	95.64	96.22	95.82	662,800
May 20, 2020	96.27	97.18	96.20	96.65	96.25	924,800
May 19, 2020	95.93	96.55	94.86	94.92	94.53	1,549,300
May 18, 2020	94.35	96.78	94.32	96.25	95.85	1,905,200
May 15, 2020	90.22	91.60	89.65	91.26	90.88	1,013,400
May 14, 2020	88.46	91.12	87.00	91.09	90.71	3,231,100
May 13, 2020	92.00	92.01	88.90	89.70	89.33	2,939,300
May 12, 2020	95.24	95.54	92.41	92.41	92.03	2,404,800
May 11, 2020	94.99	95.65	94.10	94.89	94.50	1,370,000
May 08, 2020	94.90	96.19	94.56	96.03	95.63	1,453,400
May 07, 2020	93.14	94.70	93.14	93.47	93.08	1,749,500
May 06, 2020	93.71	94.05	91.78	91.82	91.44	1,284,700
May 05, 2020	93.97	94.78	92.99	93.16	92.78	1,218,400
May 04, 2020	91.56	92.86	90.83	92.74	92.36	2,316,300
May 01, 2020	94.08	94.27	92.18	92.67	92.29	1,327,800
Apr 30, 2020	97.43	97.43	95.70	96.14	95.74	2,126,900
Apr 29, 2020	97.61	99.15	97.32	98.68	98.27	1,928,100
Apr 28, 2020	95.72	96.75	94.51	95.37	94.98	2,456,500
Apr 27, 2020	92.06	94.42	91.98	94.07	93.68	1,562,900
Apr 24, 2020	90.75	91.81	89.98	91.44	91.06	1,099,200
Apr 23, 2020	90.47	91.81	90.10	90.15	89.78	904,900
Apr 22, 2020	90.06	90.70	89.34	90.07	89.70	1,177,100
Apr 21, 2020	89.02	90.04	88.11	88.41	88.05	1,148,800
Apr 20, 2020	91.40	92.70	90.78	91.07	90.69	1,086,500
Apr 17, 2020	92.09	93.20	91.45	92.98	92.60	985,400
Apr 16, 2020	89.87	90.06	88.54	89.63	89.26	1,633,800
Apr 15, 2020	90.13	90.21	88.88	89.63	89.26	1,203,300
Apr 14, 2020	92.01	93.03	91.49	92.62	92.24	1,499,800
Apr 13, 2020	91.86	91.92	89.11	90.23	89.86	2,221,400
Apr 09, 2020	91.52	93.57	91.13	92.22	91.84	2,168,100
Apr 08, 2020	87.47	90.58	86.82	90.14	89.77	1,586,000
Apr 07, 2020	88.91	89.80	86.46	86.56	86.20	1,564,200
Apr 06, 2020	82.83	86.41	82.83	85.87	85.52	2,226,700
Apr 03, 2020	80.76	81.68	79.00	79.83	79.50	1,199,400
Apr 02, 2020	79.33	82.39	79.22	81.14	80.81	1,391,900
Apr 01, 2020	80.74	81.40	79.08	79.88	79.55	2,655,800
Mar 31, 2020	85.25	85.85	83.54	84.02	83.67	1,201,700
Mar 30, 2020	83.83	85.88	82.81	85.61	85.26	2,380,700
Mar 27, 2020	83.23	85.69	82.33	83.42	83.08	3,237,500
Mar 26, 2020	82.13	86.58	82.11	85.98	85.63	2,197,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,374.61+1.18(+0.03%)

Dow 3027,886.33-10.39(-0.04%)

Nasdaq11,018.50-24.00(-0.22%)

Invesco S&P 500 Equal Weight ETF (RSP)

S&P 500
3,374.61
+1.18(+0.03%)

Dow 30
27,886.33
-10.39(-0.04%)

Nasdaq
11,018.50
-24.00(-0.22%)