Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Invesco S&P 500 Equal Weight ETF (NY:RSP)

159.60 -5.56 (-3.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2025	162.15	162.30	155.48	159.60	20,112,572	-5.56(-3.37%)
Apr 09, 2025	151.24	165.88	150.81	165.16	37,767,272	+12.23(+8.00%)
Apr 08, 2025	160.33	160.70	150.79	152.93	17,729,964	-2.94(-1.89%)
Apr 07, 2025	153.64	160.25	150.35	155.87	34,002,640	-1.31(-0.83%)
Apr 04, 2025	162.85	163.11	156.94	157.18	29,025,312	-9.35(-5.61%)
Apr 03, 2025	170.00	170.63	166.46	166.53	15,807,395	-8.33(-4.76%)
Apr 02, 2025	171.94	175.39	171.94	174.86	7,285,496	+1.45(+0.84%)
Apr 01, 2025	173.00	173.90	171.26	173.41	6,370,158	+0.18(+0.10%)
Mar 31, 2025	170.79	173.99	170.16	173.23	10,869,680	+1.43(+0.83%)
Mar 28, 2025	174.41	174.44	171.54	171.80	6,787,137	-2.69(-1.54%)
Mar 27, 2025	174.65	175.51	173.61	174.49	5,538,321	-0.45(-0.26%)
Mar 26, 2025	175.62	176.32	174.38	174.94	4,641,885	-0.33(-0.19%)
Mar 25, 2025	175.96	176.09	174.53	175.27	4,313,533	-0.42(-0.24%)
Mar 24, 2025	174.64	175.97	174.34	175.69	9,322,541	+2.68(+1.55%)
Mar 21, 2025	172.64	173.35	171.49	173.01	7,825,240	-0.80(-0.46%)
Mar 20, 2025	173.73	174.92	173.33	173.81	7,722,899	-0.73(-0.42%)
Mar 19, 2025	173.43	175.37	173.01	174.53	7,703,044	+1.28(+0.74%)
Mar 18, 2025	173.94	173.94	172.51	173.25	6,435,157	-0.91(-0.52%)
Mar 17, 2025	171.72	174.80	171.72	174.15	8,526,416	+2.32(+1.35%)
Mar 14, 2025	170.05	172.06	169.49	171.84	7,154,851	+3.22(+1.91%)
Mar 13, 2025	170.26	170.88	168.03	168.62	8,727,368	-1.63(-0.96%)
Mar 12, 2025	171.78	172.26	169.29	170.25	15,715,574	-0.81(-0.47%)
Mar 11, 2025	173.40	173.49	170.14	171.06	17,920,648	-2.31(-1.33%)
Mar 10, 2025	174.24	175.88	172.09	173.37	16,916,196	-2.48(-1.41%)
Mar 07, 2025	173.75	176.27	173.19	175.84	11,783,724	+1.63(+0.94%)
Mar 06, 2025	174.57	175.71	173.37	174.21	8,652,767	-1.95(-1.11%)
Mar 05, 2025	174.38	176.65	173.71	176.16	6,350,457	+1.62(+0.93%)
Mar 04, 2025	176.42	177.00	174.00	174.54	10,054,965	-2.87(-1.62%)
Mar 03, 2025	180.01	180.53	176.46	177.41	7,740,711	-1.91(-1.07%)
Feb 28, 2025	177.83	179.39	176.66	179.32	9,297,085	+1.97(+1.11%)
Feb 27, 2025	178.94	179.69	177.25	177.35	6,910,393	-1.56(-0.87%)
Feb 26, 2025	179.85	180.51	178.53	178.91	5,857,125	-0.38(-0.21%)
Feb 25, 2025	179.36	179.89	178.30	179.29	9,374,216	+0.18(+0.10%)
Feb 24, 2025	179.51	179.93	178.35	179.11	6,225,883	+0.15(+0.08%)
Feb 21, 2025	181.75	181.75	178.54	178.96	7,710,866	-2.55(-1.40%)
Feb 20, 2025	181.75	181.75	180.30	181.51	5,178,173	-0.46(-0.25%)
Feb 19, 2025	181.13	182.15	180.81	181.97	7,106,374	+0.37(+0.20%)
Feb 18, 2025	180.69	181.63	180.19	181.60	5,655,526	+1.38(+0.77%)
Feb 14, 2025	180.88	181.31	180.16	180.21	10,466,241	-0.18(-0.10%)
Feb 13, 2025	179.44	180.55	178.95	180.39	7,225,552	+1.55(+0.87%)
Feb 12, 2025	177.90	179.25	177.81	178.84	8,631,953	-1.04(-0.58%)
Feb 11, 2025	179.27	179.97	178.95	179.89	4,905,546	+0.02(+0.01%)
Feb 10, 2025	180.16	180.23	179.22	179.87	5,214,192	+0.51(+0.28%)
Feb 07, 2025	180.81	180.92	179.08	179.36	6,556,328	-0.88(-0.49%)
Feb 06, 2025	181.23	181.23	179.25	180.24	5,886,982	-0.24(-0.13%)
Feb 05, 2025	180.03	180.57	178.87	180.48	5,642,006	+0.88(+0.49%)
Feb 04, 2025	179.00	179.99	178.88	179.61	7,394,324	+0.22(+0.12%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

Invesco S&P 500 Equal Weight ETF (NY:RSP)

Historical Prices