RSP - Invesco S&P 500Â Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	103.5000	103.6000	103.3000	103.3900	103.3900	161,872
Jun 21, 2018	103.5600	103.5700	102.7800	102.9700	102.9700	292,000
Jun 20, 2018	103.5700	103.7200	103.2900	103.5700	103.5700	443,100
Jun 19, 2018	102.8100	103.3500	102.4500	103.2800	103.2800	446,200
Jun 18, 2018	103.3200	103.7500	103.1800	103.7000	103.7000	395,700
Jun 15, 2018	103.5900	103.9100	103.1700	103.8900	103.8900	482,600
Jun 15, 2018	0.402 Dividend
Jun 14, 2018	104.2500	104.5500	104.0700	104.2900	103.8880	473,600
Jun 13, 2018	104.6200	104.6400	103.9800	104.0200	103.6190	432,900
Jun 12, 2018	104.4300	104.6500	104.2100	104.5400	104.1370	422,200
Jun 11, 2018	104.0800	104.4800	104.0800	104.2400	103.8382	385,500
Jun 08, 2018	103.3700	104.0200	103.3300	104.0200	103.6190	324,800
Jun 07, 2018	103.5800	103.9100	103.2000	103.5300	103.1309	400,700
Jun 06, 2018	102.8600	103.4800	102.6200	103.4800	103.0811	544,000
Jun 05, 2018	102.5500	102.8000	102.3300	102.7000	102.3041	451,100
Jun 04, 2018	102.5000	102.6700	102.1900	102.5100	102.1149	399,600
Jun 01, 2018	101.8100	102.2900	101.7600	102.1600	101.7662	566,400
May 31, 2018	102.0800	102.0800	101.0500	101.3000	100.9095	714,300
May 30, 2018	101.3500	102.4400	101.3400	102.2100	101.8160	510,400
May 29, 2018	101.3900	101.5300	100.4300	100.8700	100.4812	812,200
May 25, 2018	101.9300	102.1400	101.7300	101.9500	101.5570	301,100
May 24, 2018	102.0200	102.2200	101.4900	102.1700	101.7762	554,400
May 23, 2018	101.6700	102.1900	101.5300	102.1900	101.7961	375,700
May 22, 2018	102.5700	102.7500	101.9100	102.0000	101.6068	383,800
May 21, 2018	102.2600	102.5700	102.1800	102.3900	101.9953	260,300
May 18, 2018	101.7500	101.8900	101.5300	101.7300	101.3379	336,600
May 17, 2018	101.8100	102.2400	101.5400	101.9400	101.5471	489,500
May 16, 2018	101.3800	102.0000	101.3800	101.8100	101.4176	361,200
May 15, 2018	101.2900	101.3700	100.9200	101.2500	100.8597	485,500
May 14, 2018	101.9800	102.1700	101.5200	101.7600	101.3678	429,200
May 11, 2018	101.5700	101.9800	101.4400	101.7200	101.3279	218,500
May 10, 2018	101.1000	101.7500	100.9300	101.6200	101.2283	432,100
May 09, 2018	100.2100	100.9200	100.0700	100.7400	100.3517	311,800
May 08, 2018	99.8300	100.1100	99.3900	99.9300	99.5448	322,000
May 07, 2018	100.0800	100.3800	99.7600	100.0000	99.6145	353,300
May 04, 2018	98.2900	100.1800	98.2200	99.8300	99.4452	482,500
May 03, 2018	98.8100	98.9700	97.5300	98.7300	98.3494	606,300
May 02, 2018	99.6200	99.9500	98.9300	99.0600	98.6782	260,400
May 01, 2018	99.6600	99.9000	98.9200	99.8900	99.5050	602,800
Apr 30, 2018	100.8600	101.1500	99.8500	99.8500	99.4651	606,200
Apr 27, 2018	100.5000	100.9300	100.3200	100.7700	100.3816	196,300
Apr 26, 2018	99.9700	100.7500	99.7200	100.5000	100.1126	278,900
Apr 25, 2018	99.3700	99.9100	98.7600	99.7300	99.3456	370,300
Apr 24, 2018	100.8500	100.9800	98.8200	99.4500	99.0667	482,400
Apr 23, 2018	100.3600	100.8400	100.0000	100.4100	100.0230	274,000
Apr 20, 2018	101.0000	101.1100	99.9300	100.2800	99.8935	338,500
Apr 19, 2018	101.5600	101.5600	100.5600	100.9900	100.6007	386,000
Apr 18, 2018	101.7400	102.1700	101.5800	101.7000	101.3080	342,600
Apr 17, 2018	101.2000	101.6800	100.9900	101.4300	101.0390	677,600
Apr 16, 2018	100.2000	100.9200	100.0000	100.6100	100.2222	720,100
Apr 13, 2018	100.3600	100.5200	99.2800	99.6500	99.2659	539,900
Apr 12, 2018	99.8300	100.2200	99.6200	99.8600	99.4751	489,300
Apr 11, 2018	98.9800	99.9700	98.9800	99.3900	99.0069	509,100
Apr 10, 2018	99.4600	100.0900	99.1500	99.7400	99.3555	606,100
Apr 09, 2018	98.7200	99.7000	98.2700	98.3400	97.9609	279,600
Apr 06, 2018	99.4300	100.0000	97.4200	98.1400	97.7617	737,000
Apr 05, 2018	100.1100	100.5700	99.7200	100.2600	99.8735	454,400
Apr 04, 2018	97.2600	99.7700	97.2000	99.6200	99.2360	1,166,600
Apr 03, 2018	97.6900	98.6400	97.2000	98.4700	98.0904	905,700
Apr 02, 2018	99.2800	99.4300	96.3700	97.3000	96.9249	1,341,100
Mar 29, 2018	98.7000	100.0100	98.6100	99.4800	99.0965	1,132,300
Mar 28, 2018	98.4900	99.0100	97.9700	98.2300	97.8514	865,000
Mar 27, 2018	99.8900	100.1600	97.8500	98.3500	97.9709	1,451,700
Mar 26, 2018	98.5000	99.6200	97.7900	99.5300	99.1463	638,400
Mar 23, 2018	99.3800	99.5900	97.2000	97.2900	96.9150	888,000
Mar 22, 2018	100.6900	101.0600	99.1200	99.1800	98.7977	847,000
Mar 21, 2018	101.3400	102.2200	101.3000	101.4300	101.0390	494,900
Mar 20, 2018	101.5800	101.7100	101.1700	101.4000	101.0091	515,500
Mar 19, 2018	102.1600	102.4400	100.6500	101.2900	100.8996	947,300
Mar 16, 2018	102.1500	102.7500	102.1500	102.4400	102.0451	305,500
Mar 16, 2018	0.429 Dividend
Mar 15, 2018	102.9200	103.0000	102.2300	102.4500	101.6277	420,600
Mar 14, 2018	103.7000	103.7800	102.5300	102.7200	101.8956	904,100
Mar 13, 2018	104.2200	104.4100	103.1200	103.3400	102.5106	596,000
Mar 12, 2018	104.0100	104.2100	103.6000	103.7800	102.9471	316,800
Mar 09, 2018	102.8700	103.9500	102.6900	103.9200	103.0859	492,600
Mar 08, 2018	102.2800	102.4000	101.7300	102.3300	101.5087	515,200
Mar 07, 2018	101.2600	102.1200	101.1800	101.9800	101.1615	507,800
Mar 06, 2018	101.9100	102.1400	101.3300	102.0700	101.2508	556,600
Mar 05, 2018	99.9600	101.8500	99.8900	101.6200	100.8044	614,900
Mar 02, 2018	99.1800	100.5900	98.8200	100.4100	99.6041	923,500
Mar 01, 2018	100.8200	101.4400	99.1300	99.7500	98.9494	984,800
Feb 28, 2018	102.3000	102.5300	100.8300	100.8300	100.0208	547,200
Feb 27, 2018	103.3400	103.7200	101.9300	101.9400	101.1218	671,600
Feb 26, 2018	102.8200	103.3400	102.3600	103.2800	102.4511	889,500
Feb 23, 2018	101.5000	102.5200	101.2800	102.5100	101.6873	584,700
Feb 22, 2018	101.2300	102.0300	100.7400	100.9700	100.1596	584,800
Feb 21, 2018	101.5700	102.6400	100.9200	100.9200	100.1100	700,500
Feb 20, 2018	101.7800	102.3500	101.2100	101.5300	100.7151	636,700
Feb 16, 2018	101.8600	102.8900	101.8500	102.1800	101.3599	814,400
Feb 15, 2018	101.6800	102.1300	100.7100	102.1300	101.3103	946,800
Feb 14, 2018	99.0000	101.2000	99.0000	101.0800	100.2687	1,157,000
Feb 13, 2018	98.8800	99.7800	98.7200	99.5700	98.7709	720,800
Feb 12, 2018	98.6800	99.9400	98.0800	99.3300	98.5328	1,640,700
Feb 09, 2018	97.8000	98.7900	94.9700	98.1200	97.3325	3,589,600
Feb 08, 2018	100.3300	100.3400	96.7900	96.7900	96.0132	1,403,400
Feb 07, 2018	100.4100	101.9100	100.1000	100.3200	99.5148	2,255,100
Feb 06, 2018	97.5500	100.8800	96.7800	100.5900	99.7827	1,568,400
Feb 05, 2018	102.5000	103.1800	99.1500	99.2300	98.4336	1,753,800
Feb 02, 2018	104.6200	104.7400	103.0300	103.0500	102.2229	1,473,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...