Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

163.93 +1.14 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 163.00 164.00 162.23 163.93 6,389,254 +1.14(+0.70%)
Feb 29, 2024 162.89 163.22 162.11 162.79 6,297,887 +0.67(+0.41%)
Feb 28, 2024 161.67 162.49 161.49 162.12 4,290,360 +0.06(+0.04%)
Feb 27, 2024 161.87 162.10 161.52 162.06 4,363,465 +0.71(+0.44%)
Feb 26, 2024 161.98 162.41 161.24 161.35 5,164,028 -0.65(-0.40%)
Feb 23, 2024 161.94 162.41 161.63 162.00 6,375,239 +0.43(+0.27%)
Feb 22, 2024 160.82 161.98 160.48 161.57 9,127,165 +1.59(+0.99%)
Feb 21, 2024 159.25 160.03 158.92 159.98 4,602,880 +0.32(+0.20%)
Feb 20, 2024 159.30 159.96 159.24 159.66 6,825,881 -0.37(-0.23%)
Feb 16, 2024 160.19 161.09 159.88 160.03 5,061,163 -0.73(-0.45%)
Feb 15, 2024 159.42 160.91 159.37 160.76 5,841,093 +1.97(+1.24%)
Feb 14, 2024 158.15 158.90 157.59 158.79 11,290,697 +1.44(+0.92%)
Feb 13, 2024 157.85 158.21 156.16 157.35 9,740,304 -2.66(-1.66%)
Feb 12, 2024 159.00 160.53 158.99 160.01 6,971,268 +1.08(+0.68%)
Feb 09, 2024 158.69 159.08 158.15 158.93 5,055,031 +0.19(+0.12%)
Feb 08, 2024 158.43 158.84 157.97 158.74 4,899,933 +0.35(+0.22%)
Feb 07, 2024 158.51 158.77 157.62 158.39 6,706,014 +0.62(+0.39%)
Feb 06, 2024 156.95 157.87 156.76 157.77 6,059,034 +0.99(+0.63%)
Feb 05, 2024 157.36 157.43 156.12 156.78 8,632,879 -1.36(-0.86%)
Feb 02, 2024 157.61 158.91 156.74 158.14 8,128,878 -0.14(-0.09%)
Feb 01, 2024 156.79 158.38 155.79 158.28 8,007,725 +1.82(+1.16%)
Jan 31, 2024 158.48 158.59 156.38 156.46 8,926,123 -2.03(-1.28%)
Jan 30, 2024 158.01 158.84 157.85 158.49 7,257,350 +0.03(+0.02%)
Jan 29, 2024 157.34 158.52 157.08 158.46 4,499,705 +0.96(+0.61%)
Jan 26, 2024 157.66 157.98 157.20 157.50 5,997,660 +0.02(+0.01%)
Jan 25, 2024 157.17 157.49 156.36 157.48 5,831,141 +1.57(+1.01%)
Jan 24, 2024 157.70 157.71 155.81 155.91 5,687,596 -0.81(-0.52%)
Jan 23, 2024 157.00 157.39 156.17 156.72 4,789,056 +0.08(+0.05%)
Jan 22, 2024 156.29 157.21 156.25 156.64 9,964,167 +0.82(+0.53%)
Jan 19, 2024 154.99 156.15 154.07 155.82 8,488,805 +1.19(+0.77%)
Jan 18, 2024 154.03 154.77 153.16 154.63 7,263,473 +0.79(+0.51%)
Jan 17, 2024 153.87 154.60 153.10 153.84 5,774,523 -1.22(-0.79%)
Jan 16, 2024 155.36 155.47 154.52 155.06 6,941,964 -0.99(-0.63%)
Jan 12, 2024 157.14 157.38 155.71 156.05 5,568,646 -0.35(-0.22%)
Jan 11, 2024 156.80 156.83 155.16 156.40 7,070,634 -0.45(-0.29%)
Jan 10, 2024 156.58 157.15 156.07 156.85 4,620,093 +0.27(+0.17%)
Jan 09, 2024 156.38 157.08 156.07 156.58 6,418,080 -0.80(-0.51%)
Jan 08, 2024 155.66 157.38 155.30 157.38 7,953,336 +1.67(+1.07%)
Jan 05, 2024 155.01 156.60 154.83 155.71 8,379,835 +0.45(+0.29%)
Jan 04, 2024 155.46 156.29 155.19 155.26 5,621,603 -0.26(-0.17%)
Jan 03, 2024 156.98 156.98 155.30 155.52 9,206,827 -2.33(-1.48%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.