Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	163.28	165.16	162.67	165.12	4,352,664	+2.16(+1.33%)
May 30, 2024	162.28	163.12	162.03	162.96	5,357,125	+0.75(+0.46%)
May 29, 2024	162.81	162.81	162.13	162.21	6,870,782	-1.92(-1.17%)
May 28, 2024	165.30	165.35	163.65	164.13	4,176,758	-1.15(-0.69%)
May 24, 2024	164.89	165.56	164.74	165.28	3,265,291	+1.09(+0.66%)
May 23, 2024	166.82	166.83	164.05	164.19	5,865,012	-2.33(-1.40%)
May 22, 2024	166.69	167.25	166.08	166.52	2,852,975	-0.64(-0.38%)
May 21, 2024	167.10	167.23	166.66	167.16	3,766,294	-0.07(-0.04%)
May 20, 2024	167.52	167.79	166.98	167.23	3,771,451	-0.14(-0.08%)
May 17, 2024	167.18	167.46	166.88	167.37	3,475,375	+0.25(+0.15%)
May 16, 2024	167.50	167.72	167.09	167.12	4,798,666	-0.27(-0.16%)
May 15, 2024	167.04	167.53	166.74	167.39	5,761,301	+1.32(+0.80%)
May 14, 2024	165.93	166.43	165.38	166.06	5,467,959	+0.66(+0.40%)
May 13, 2024	165.99	166.48	165.28	165.41	2,524,520	-0.04(-0.02%)
May 10, 2024	165.73	165.88	165.19	165.44	3,438,853	+0.27(+0.16%)
May 09, 2024	163.76	165.22	163.68	165.18	3,426,345	+1.37(+0.84%)
May 08, 2024	163.28	163.93	163.13	163.80	3,359,565	-0.04(-0.02%)
May 07, 2024	163.84	164.33	163.70	163.84	4,529,307	+0.46(+0.28%)
May 06, 2024	163.00	163.39	162.62	163.38	4,947,584	+1.25(+0.77%)
May 03, 2024	162.32	162.88	161.48	162.14	9,790,605	+1.15(+0.71%)
May 02, 2024	161.00	161.40	159.45	160.99	5,700,797	+0.99(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P 500 EW Invesco ETF (NY: RSP )

Historical Prices

Sections

Services

Contact Information

Follow Us