Australia markets close in 18 minutes

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
151.98-1.08 (-0.71%)
At close: 04:00PM EST
151.87 -0.11 (-0.07%)
After hours: 06:50PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023152.07152.46151.47151.98151.981,874,000
03 Feb 2023153.38154.28152.63153.06153.064,671,900
02 Feb 2023154.35155.72153.70154.96154.964,528,000
01 Feb 2023150.94154.29150.23153.28153.283,688,100
31 Jan 2023149.58151.73149.24151.73151.733,279,900
30 Jan 2023149.73150.86149.10149.20149.202,587,000
27 Jan 2023150.21151.54149.98150.80150.802,888,300
26 Jan 2023150.15150.61149.00150.52150.524,367,800
25 Jan 2023147.73149.35146.95149.32149.322,948,800
24 Jan 2023148.90149.37148.03148.98148.982,383,300
23 Jan 2023147.79149.95147.50149.33149.332,475,700
20 Jan 2023145.44147.54144.56147.46147.462,564,800
19 Jan 2023145.55145.82144.37144.94144.942,753,100
18 Jan 2023149.33149.68146.37146.45146.452,689,300
17 Jan 2023148.97149.66148.56148.74148.743,228,600
13 Jan 2023147.53149.27147.31149.07149.072,069,600
12 Jan 2023148.61149.24147.22148.72148.722,916,800
11 Jan 2023146.97148.18146.80148.16148.163,979,800
10 Jan 2023145.10146.41144.65146.38146.382,115,300
09 Jan 2023145.97147.15145.22145.29145.292,701,400
06 Jan 2023143.32145.64142.31145.23145.232,840,500
05 Jan 2023142.39142.53141.40141.83141.832,243,500
04 Jan 2023142.08143.92141.85143.32143.322,506,200
03 Jan 2023142.08142.84140.00141.12141.123,859,700
30 Dec 2022140.94141.34139.96141.25141.252,802,100
29 Dec 2022140.28142.22140.14141.83141.832,587,400
28 Dec 2022141.48141.90139.32139.35139.352,306,100
27 Dec 2022141.42141.85140.56141.38141.382,010,700
23 Dec 2022140.28141.34139.57141.29141.292,284,500
22 Dec 2022140.83140.89138.01140.39140.393,763,300
21 Dec 2022140.94142.27140.78141.93141.933,052,200
20 Dec 2022139.46140.36139.01139.77139.772,076,800
19 Dec 2022140.86141.15138.96139.63139.634,400,500
19 Dec 20220.578 Dividend
16 Dec 2022141.83142.24140.43141.36140.782,988,000
15 Dec 2022144.46144.72142.55143.09142.503,411,200
14 Dec 2022147.10148.36145.23146.30145.702,919,500
13 Dec 2022150.08150.08146.12147.17146.574,117,400
12 Dec 2022144.27146.15143.87146.15145.551,914,200
09 Dec 2022144.66145.41143.97144.03143.441,650,200
08 Dec 2022145.07145.87144.51145.15144.562,570,600
07 Dec 2022144.06145.27143.91144.22143.632,269,900
06 Dec 2022146.10146.27143.47144.46143.872,693,600
05 Dec 2022147.88147.97145.62146.06145.462,811,400
02 Dec 2022147.17149.36147.17148.94148.332,260,600
01 Dec 2022149.62150.20148.35149.03148.423,723,600
30 Nov 2022145.50148.89144.32148.82148.214,546,500
29 Nov 2022145.14145.79144.63145.33144.742,202,100
28 Nov 2022146.28146.74144.58144.87144.281,915,600
25 Nov 2022147.00147.50147.00147.50146.90825,500
23 Nov 2022146.15147.24146.08147.00146.402,213,200
22 Nov 2022145.26146.46144.93146.39145.793,184,200
21 Nov 2022143.91144.67143.56144.47143.881,938,100
18 Nov 2022144.91145.16143.34144.53143.943,439,700
17 Nov 2022142.37143.49141.75143.46142.875,512,600
16 Nov 2022145.14145.32144.01144.30143.714,210,900
15 Nov 2022146.64146.96144.46145.85145.253,981,800
14 Nov 2022145.56146.62144.41144.49143.903,673,600
11 Nov 2022145.18146.58144.74146.08145.487,571,900
10 Nov 2022142.07144.88141.75144.69144.106,723,100
09 Nov 2022138.92139.70137.12137.33136.772,566,800
08 Nov 2022139.36141.13138.34139.84139.276,172,400
07 Nov 2022138.47139.20137.54139.01138.443,693,600
04 Nov 2022137.70138.84135.74137.91137.355,355,300
03 Nov 2022135.08136.74134.09135.80135.244,013,800
02 Nov 2022139.64143.55136.49136.49135.934,326,800
01 Nov 2022141.03141.23139.25139.90139.333,684,400
31 Oct 2022139.44140.45139.11139.56138.993,715,700
28 Oct 2022137.40140.33137.22140.18139.613,407,200
27 Oct 2022138.00139.15137.17137.33136.772,734,800
26 Oct 2022137.06138.87136.81137.20136.642,762,100
25 Oct 2022134.36137.05134.27136.93136.373,735,900
24 Oct 2022133.52134.72132.67134.35133.802,637,600
21 Oct 2022129.89133.06129.28132.87132.332,535,100
20 Oct 2022131.53132.77129.62129.90129.372,821,500
19 Oct 2022132.01132.78130.37131.36130.822,030,400
18 Oct 2022133.51134.21131.67132.93132.394,707,000
17 Oct 2022130.31131.68130.31130.99130.452,500,700
14 Oct 2022131.98132.70127.92128.20127.682,663,400
13 Oct 2022125.46131.70124.92131.10130.564,820,200
12 Oct 2022128.74129.14127.91128.02127.502,419,900
11 Oct 2022128.79130.44127.73128.69128.162,521,900
10 Oct 2022130.61130.76128.40129.27128.743,571,800
07 Oct 2022132.01132.20129.39130.15129.623,197,700
06 Oct 2022134.26135.30133.08133.31132.761,698,900
05 Oct 2022133.69135.69132.80134.81134.262,399,300
04 Oct 2022132.85135.36132.81135.34134.794,074,600
03 Oct 2022128.67131.60127.94130.83130.304,943,300
30 Sept 2022128.57129.85127.08127.28126.762,548,300
29 Sept 2022129.97130.00127.74128.68128.153,154,600
28 Sept 2022128.95131.81128.45131.16130.624,854,500
27 Sept 2022129.86130.57127.26128.18127.662,756,000
26 Sept 2022129.99130.98128.09128.59128.062,987,200
23 Sept 2022131.38131.38128.69130.48129.954,099,600
22 Sept 2022134.56134.71132.60132.71132.173,304,900
21 Sept 2022137.64138.80134.64134.64134.092,226,800
20 Sept 2022138.01138.10135.92136.91136.351,497,600
19 Sept 2022136.86139.22136.86139.15138.581,283,100
19 Sept 20220.63 Dividend
16 Sept 2022138.61139.04137.58138.75137.562,430,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...