RSP
S&P 500 EW Invesco ETF
$103.52
0.19 (0.18%)
RSP Stock Quote Delayed 15 Minutes
| Historical Data for RSP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 103.83 | 104.05 | 103.21 | 715,400 | 103.52 | 0.19 0.18% |
| 05/23/19 | 103.77 | 103.77 | 102.77 | 972,942 | 103.33 | -1.31 -1.25% |
| 05/22/19 | 104.80 | 105.06 | 104.45 | 651,461 | 104.64 | -0.53 -0.50% |
| 05/21/19 | 104.67 | 105.32 | 104.64 | 423,039 | 105.17 | 1.12 1.08% |
| 05/20/19 | 104.12 | 104.53 | 103.75 | 410,897 | 104.05 | -0.66 -0.63% |
| 05/17/19 | 104.58 | 105.68 | 104.58 | 684,700 | 104.71 | -0.70 -0.66% |
| 05/16/19 | 104.93 | 105.97 | 104.93 | 701,025 | 105.41 | 0.71 0.68% |
| 05/15/19 | 103.75 | 104.97 | 103.51 | 870,952 | 104.70 | 0.33 0.32% |
| 05/14/19 | 103.72 | 104.96 | 103.60 | 827,609 | 104.37 | 1.02 0.99% |
| 05/13/19 | 104.21 | 104.29 | 102.89 | 1,200,805 | 103.35 | -2.64 -2.49% |
| 05/10/19 | 105.17 | 106.27 | 103.90 | 977,600 | 105.99 | 0.46 0.44% |
| 05/09/19 | 104.94 | 105.73 | 104.21 | 637,263 | 105.53 | -0.13 -0.12% |
| 05/08/19 | 105.69 | 106.30 | 105.46 | 904,200 | 105.66 | -0.17 -0.16% |
| 05/07/19 | 106.70 | 106.84 | 105.09 | 1,552,551 | 105.83 | -1.73 -1.61% |
| 05/06/19 | 106.40 | 107.75 | 106.23 | 522,557 | 107.56 | -0.51 -0.47% |
| 05/03/19 | 107.50 | 108.13 | 107.38 | 440,800 | 108.07 | 0.96 0.90% |
| 05/02/19 | 106.97 | 107.51 | 106.39 | 600,465 | 107.11 | 0.01 0.01% |
| 05/01/19 | 108.29 | 108.49 | 107.10 | 866,586 | 107.10 | -1.09 -1.01% |
| 04/30/19 | 107.95 | 108.30 | 107.31 | 671,808 | 108.19 | 0.36 0.33% |
| 04/29/19 | 107.88 | 108.14 | 107.79 | 365,905 | 107.83 | -0.01 -0.01% |
| 04/26/19 | 107.26 | 107.84 | 107.02 | 520,600 | 107.84 | 0.65 0.61% |
| 04/25/19 | 107.16 | 107.51 | 106.69 | 564,503 | 107.19 | -0.63 -0.58% |
| 04/24/19 | 107.87 | 108.12 | 107.72 | 573,663 | 107.82 | -0.03 -0.03% |
| 04/23/19 | 107.01 | 107.97 | 107.01 | 530,758 | 107.85 | 0.99 0.93% |
| 04/22/19 | 106.88 | 106.98 | 106.65 | 474,549 | 106.86 | -0.27 -0.25% |
| 04/18/19 | 107.15 | 107.23 | 106.62 | 529,700 | 107.13 | 0.25 0.23% |
| 04/17/19 | 107.90 | 108.00 | 106.74 | 463,182 | 106.88 | -0.63 -0.59% |
| 04/16/19 | 107.86 | 107.86 | 107.28 | 544,652 | 107.51 | 0.04 0.04% |
| 04/15/19 | 107.86 | 107.86 | 107.34 | 423,300 | 107.47 | -0.30 -0.28% |
| 04/12/19 | 107.57 | 107.90 | 107.37 | 456,700 | 107.77 | 0.86 0.80% |
| 04/11/19 | 106.98 | 107.09 | 106.59 | 462,904 | 106.91 | 0.14 0.13% |
| 04/10/19 | 106.40 | 106.81 | 106.23 | 471,838 | 106.77 | 0.52 0.49% |
| 04/09/19 | 106.71 | 106.71 | 106.04 | 535,540 | 106.25 | -0.84 -0.78% |
| 04/08/19 | 106.90 | 107.10 | 106.61 | 836,027 | 107.09 | 0.07 0.07% |
| 04/05/19 | 106.59 | 107.04 | 106.52 | 851,900 | 107.02 | 0.69 0.65% |
| 04/04/19 | 106.01 | 106.36 | 105.86 | 1,785,913 | 106.33 | 0.35 0.33% |
| 04/03/19 | 106.20 | 106.43 | 105.70 | 912,049 | 105.98 | 0.29 0.27% |
| 04/02/19 | 105.81 | 105.84 | 105.39 | 722,409 | 105.69 | -0.08 -0.08% |
| 04/01/19 | 105.19 | 105.85 | 105.12 | 1,259,559 | 105.77 | 1.33 1.27% |
| 03/29/19 | 104.39 | 104.60 | 104.06 | 782,800 | 104.44 | 0.62 0.60% |
| 03/28/19 | 103.43 | 103.97 | 103.09 | 736,720 | 103.82 | 0.58 0.56% |
| 03/27/19 | 103.60 | 103.87 | 102.63 | 771,167 | 103.24 | -0.34 -0.33% |
| 03/26/19 | 103.30 | 103.91 | 102.97 | 523,828 | 103.58 | 0.86 0.84% |
| 03/25/19 | 102.62 | 103.18 | 102.12 | 661,652 | 102.72 | 0.03 0.03% |
| 03/22/19 | 104.37 | 104.45 | 102.64 | 920,100 | 102.69 | -2.15 -2.05% |
| 03/21/19 | 103.25 | 105.04 | 103.25 | 722,171 | 104.84 | 1.33 1.28% |
| 03/20/19 | 104.13 | 104.34 | 103.11 | 1,057,337 | 103.51 | -0.73 -0.70% |
| 03/19/19 | 104.74 | 105.05 | 103.90 | 734,071 | 104.24 | -0.18 -0.17% |
| 03/18/19 | 104.09 | 104.48 | 103.73 | 608,842 | 104.42 | 0.01 0.01% |
| 03/15/19 | 104.18 | 104.77 | 104.11 | 491,300 | 104.41 | 0.38 0.37% |
| 03/14/19 | 104.22 | 104.36 | 103.84 | 326,424 | 104.03 | -0.15 -0.14% |
| 03/13/19 | 103.87 | 104.55 | 103.82 | 725,277 | 104.18 | 0.62 0.60% |
| 03/12/19 | 103.39 | 103.78 | 103.32 | 636,863 | 103.56 | 0.34 0.33% |
| 03/11/19 | 102.13 | 103.25 | 102.13 | 641,759 | 103.22 | 1.32 1.30% |
| 03/08/19 | 101.55 | 101.93 | 101.21 | 1,117,400 | 101.90 | -0.32 -0.31% |
| 03/07/19 | 102.86 | 102.86 | 101.88 | 1,083,090 | 102.22 | -0.80 -0.78% |
| 03/06/19 | 103.90 | 103.94 | 102.93 | 512,189 | 103.02 | -0.91 -0.88% |
| 03/05/19 | 104.30 | 104.31 | 103.84 | 314,161 | 103.93 | -0.32 -0.31% |
| Download Data To Spreadsheet | ||||||
RSP Stock Predictions, Articles, and S&P 500 EW Invesco ETF News
5 Exotic ETFs to Buy for a Better Portfolio in 2019
A dose of out of box ETFs could do your portfolio good next year. Here are five great choices to build a better portfolio.
Bearish Reversal is Another Warning Sign
Thursday offered selling confirmation after Wednesday's buying exhaustion.
What Should You Do In The Next Bear Market Rally?
Bull markets have corrections, and bear markets have rallies. Here is how we'll allocate our holdings into the next, inevitable, bear rally
Examining A Year Of Weak Returns For Diversified Portfolios
2015 will be over soon and despite jostling in the stock and bond markets, the net has been very little real gains for diversified portfolios
Financial Markets Have Not Been Handing Out Participation Trophies
Recent market rallies have not seen the kind of participation necessary to drive long-term gains. Here's a look at the problem and concerns
How Our Current Asset Allocation Model Breaks Down Today
We've put together a series of charts comparing ETFs to us towards our current asset model's portfolio mix. Here's how the breakdown looks today...
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
