Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

161.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	91.20	91.20	89.58	89.99	2,272,235	-2.38(-2.57%)
Apr 29, 2020	91.37	92.81	91.10	92.37	2,059,827	+3.10(+3.47%)
Apr 28, 2020	89.60	90.56	88.47	89.27	2,624,401	+1.22(+1.38%)
Apr 27, 2020	86.17	88.38	86.10	88.05	1,669,733	+2.46(+2.88%)
Apr 24, 2020	84.95	85.94	84.22	85.59	1,174,306	+1.21(+1.43%)
Apr 23, 2020	84.68	85.93	84.34	84.38	966,763	+0.07(+0.09%)
Apr 22, 2020	84.30	84.90	83.63	84.31	1,257,536	+1.55(+1.88%)
Apr 21, 2020	83.33	84.28	82.47	82.76	1,227,300	-2.49(-2.92%)
Apr 20, 2020	85.55	86.77	84.98	85.25	1,160,746	-1.79(-2.05%)
Apr 17, 2020	86.20	87.24	85.60	87.03	1,052,624	+3.14(+3.74%)
Apr 16, 2020	84.12	84.30	82.88	83.90	1,745,410	+0.00(+0.00%)
Apr 15, 2020	84.37	84.44	83.20	83.90	1,285,518	-2.80(-3.23%)
Apr 14, 2020	86.13	87.08	85.64	86.70	1,602,329	+2.24(+2.65%)
Apr 13, 2020	85.98	86.04	83.41	84.46	2,373,188	-1.86(-2.16%)
Apr 09, 2020	85.67	87.58	85.30	86.32	2,316,243	+1.95(+2.31%)
Apr 08, 2020	81.88	84.79	81.27	84.37	1,694,346	+3.35(+4.14%)
Apr 07, 2020	83.22	84.06	80.93	81.02	1,671,033	+0.65(+0.80%)
Apr 06, 2020	77.53	80.88	77.53	80.38	2,378,875	+5.65(+7.57%)
Apr 03, 2020	75.59	76.46	73.95	74.72	1,281,246	-1.23(-1.61%)
Apr 02, 2020	74.26	77.12	74.15	75.95	1,487,006	+1.18(+1.58%)
Apr 01, 2020	75.58	76.19	74.02	74.77	2,837,255	-3.88(-4.93%)
Mar 31, 2020	79.80	80.36	78.20	78.65	1,283,925	-1.49(-1.86%)
Mar 30, 2020	78.47	80.39	77.51	80.13	2,543,335	+2.05(+2.63%)
Mar 27, 2020	77.91	80.21	77.06	78.08	3,458,607	-2.40(-2.98%)
Mar 26, 2020	76.88	81.04	76.86	80.48	2,347,322	+4.38(+5.76%)
Mar 25, 2020	74.57	79.02	73.06	76.10	2,127,641	+1.86(+2.51%)
Mar 24, 2020	70.62	74.39	70.60	74.24	2,680,229	+7.16(+10.68%)
Mar 23, 2020	69.39	69.55	66.05	67.08	3,158,374	-2.47(-3.55%)
Mar 20, 2020	73.71	74.66	69.35	69.55	2,745,393	-3.55(-4.86%)
Mar 19, 2020	71.86	74.54	69.54	73.10	2,393,449	+0.19(+0.27%)
Mar 18, 2020	72.84	74.78	68.70	72.90	2,904,237	-5.08(-6.51%)
Mar 17, 2020	75.15	78.67	72.55	77.98	3,919,416	+4.18(+5.66%)
Mar 16, 2020	74.79	79.10	73.14	73.80	3,553,585	-10.10(-12.04%)
Mar 13, 2020	82.05	83.92	77.38	83.91	2,679,693	+6.30(+8.12%)
Mar 12, 2020	80.36	83.14	76.69	77.60	4,106,461	-8.71(-10.09%)
Mar 11, 2020	88.66	89.07	85.28	86.32	3,192,656	-4.92(-5.39%)
Mar 10, 2020	89.94	91.29	86.44	91.24	2,463,541	+4.19(+4.81%)
Mar 09, 2020	90.14	90.14	86.61	87.05	2,663,430	-8.26(-8.67%)
Mar 06, 2020	94.33	95.95	93.12	95.31	2,463,281	-1.99(-2.05%)
Mar 05, 2020	98.31	99.15	96.51	97.30	1,005,875	-3.61(-3.58%)
Mar 04, 2020	98.79	100.93	98.02	100.92	1,397,713	+3.83(+3.94%)
Mar 03, 2020	99.60	101.35	96.23	97.09	1,936,966	-2.48(-2.49%)
Mar 02, 2020	96.28	99.61	95.08	99.57	2,564,058	+3.66(+3.82%)
Feb 28, 2020	94.26	96.05	93.11	95.91	6,275,525	-1.03(-1.06%)
Feb 27, 2020	99.30	100.92	96.94	96.94	2,163,783	-4.22(-4.17%)
Feb 26, 2020	102.67	103.58	101.09	101.16	1,541,449	-0.97(-0.95%)
Feb 25, 2020	106.11	106.11	101.88	102.13	1,939,193	-3.55(-3.36%)
Feb 24, 2020	106.05	106.50	105.22	105.68	1,292,175	-3.30(-3.03%)
Feb 21, 2020	109.43	109.52	108.75	108.98	400,783	-1.00(-0.91%)
Feb 20, 2020	109.81	110.29	108.96	109.98	377,194	-0.03(-0.03%)
Feb 19, 2020	109.94	110.23	109.87	110.01	375,907	+0.39(+0.36%)
Feb 18, 2020	109.73	109.85	109.12	109.62	472,675	-0.33(-0.30%)
Feb 14, 2020	109.98	110.04	109.56	109.95	590,440	+0.02(+0.02%)
Feb 13, 2020	109.57	110.10	109.35	109.93	330,588	-0.10(-0.09%)
Feb 12, 2020	109.80	110.14	109.78	110.04	486,029	+0.75(+0.69%)
Feb 11, 2020	109.12	109.64	109.07	109.29	356,317	+0.65(+0.60%)
Feb 10, 2020	107.90	108.64	107.83	108.64	392,845	+0.47(+0.44%)
Feb 07, 2020	108.62	108.62	108.01	108.16	449,762	-0.88(-0.81%)
Feb 06, 2020	109.42	109.51	108.95	109.05	484,570	-0.03(-0.02%)
Feb 05, 2020	108.48	109.15	108.37	109.07	415,153	+1.57(+1.46%)
Feb 04, 2020	107.26	107.89	107.24	107.51	465,152	+1.56(+1.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices