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
  • Search Hotels in Sausalito

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

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

153.09 USD -2.27 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 155.15 156.04 152.82 153.09 8,646,914 -2.27(-1.46%)
Jan 20, 2022 157.78 159.59 155.21 155.36 7,226,659 -2.00(-1.27%)
Jan 19, 2022 159.71 160.00 157.30 157.36 4,898,926 -1.65(-1.04%)
Jan 18, 2022 160.50 160.55 158.54 159.01 4,655,152 -2.57(-1.59%)
Jan 14, 2022 161.58 0 -0.28(-0.17%)
Jan 13, 2022 163.03 163.67 161.49 161.86 3,156,338 -0.75(-0.46%)
Jan 12, 2022 162.98 163.46 161.85 162.61 3,526,456 +0.13(+0.08%)
Jan 11, 2022 161.14 162.52 159.96 162.48 4,053,772 +1.52(+0.94%)
Jan 10, 2022 161.09 161.28 158.80 160.96 5,845,233 -0.81(-0.50%)
Jan 07, 2022 162.04 162.57 161.42 161.77 4,051,789 -0.26(-0.16%)
Jan 06, 2022 162.35 163.02 161.16 162.03 3,597,722 +0.36(+0.22%)
Jan 05, 2022 164.32 164.90 161.60 161.67 5,266,097 -2.53(-1.54%)
Jan 04, 2022 163.60 164.62 163.59 164.20 3,532,002 +1.31(+0.80%)
Jan 03, 2022 163.13 163.47 161.80 162.89 3,840,514 +0.14(+0.09%)
Dec 31, 2021 162.58 163.45 162.46 162.75 3,194,706 +0.00(+0.00%)
Dec 30, 2021 163.19 163.86 162.58 162.75 2,090,094 -0.26(-0.16%)
Dec 29, 2021 162.54 163.32 162.36 163.01 2,915,214 +0.48(+0.30%)
Dec 28, 2021 162.24 163.10 162.13 162.53 2,755,714 +0.25(+0.15%)
Dec 27, 2021 160.51 162.29 160.24 162.28 2,518,152 +2.05(+1.28%)
Dec 23, 2021 159.66 160.73 159.66 160.23 1,614,053 +1.08(+0.68%)
Dec 22, 2021 157.91 159.19 157.79 159.15 1,855,036 +1.11(+0.70%)
Dec 21, 2021 156.16 158.11 156.00 158.04 3,712,784 +3.14(+2.03%)
Dec 20, 2021 155.00 155.11 153.42 154.90 6,794,607 -2.06(-1.31%)
Dec 17, 2021 158.49 159.28 155.81 156.96 6,974,389 -2.11(-1.33%)
Dec 16, 2021 160.19 160.87 158.55 159.07 4,803,632 -0.28(-0.18%)
Dec 15, 2021 157.75 159.48 156.74 159.35 4,800,672 +1.72(+1.09%)
Dec 14, 2021 157.55 158.82 157.15 157.63 3,264,970 -0.95(-0.60%)
Dec 13, 2021 159.54 159.54 157.99 158.58 3,743,997 -1.16(-0.73%)
Dec 10, 2021 159.67 159.86 158.49 159.74 2,200,855 +1.03(+0.65%)
Dec 09, 2021 159.21 159.65 158.69 158.71 1,829,558 -1.14(-0.71%)
Dec 08, 2021 159.72 160.19 159.27 159.85 3,000,124 +0.41(+0.26%)
Dec 07, 2021 158.38 160.20 158.28 159.44 2,510,793 +2.65(+1.69%)
Dec 06, 2021 155.91 157.82 155.30 156.79 4,885,424 +2.29(+1.48%)
Dec 03, 2021 156.08 156.35 153.17 154.50 5,924,238 -0.85(-0.55%)
Dec 02, 2021 152.25 155.96 152.10 155.35 5,620,871 +3.67(+2.42%)
Dec 01, 2021 155.92 156.91 151.57 151.68 6,193,439 -1.91(-1.24%)
Nov 30, 2021 156.57 156.75 153.54 153.59 4,221,750 -4.18(-2.65%)
Nov 29, 2021 158.28 158.67 156.68 157.77 2,656,981 +1.31(+0.84%)
Nov 26, 2021 157.24 157.57 155.78 156.46 3,644,302 -4.18(-2.60%)
Nov 24, 2021 159.82 160.78 159.68 160.64 1,595,249 +0.08(+0.05%)
Nov 23, 2021 160.07 160.77 159.36 160.56 2,112,102 +0.66(+0.41%)
Nov 22, 2021 160.25 161.29 159.86 159.90 2,230,344 +0.25(+0.16%)
Nov 19, 2021 160.37 160.45 159.53 159.65 1,595,050 -1.04(-0.65%)
Nov 18, 2021 161.63 160.80 160.57 160.69 1,280,390 -0.59(-0.37%)
Nov 17, 2021 161.97 162.06 160.90 161.28 1,608,626 -0.86(-0.53%)
Nov 16, 2021 162.01 162.80 161.85 162.14 1,687,203 +0.21(+0.13%)
Nov 15, 2021 162.17 162.17 161.61 161.93 1,194,151 +0.28(+0.17%)
Nov 12, 2021 161.30 161.85 160.85 161.65 1,188,538 +0.78(+0.48%)
Nov 11, 2021 160.77 161.02 160.45 160.87 1,083,098 +0.39(+0.24%)
Nov 10, 2021 161.10 160.48 2,132,384 -1.03(-0.64%)
Nov 09, 2021 161.54 161.87 160.85 161.51 1,152,261 -0.02(-0.01%)
Nov 08, 2021 162.00 162.26 161.20 161.53 1,344,721 +0.24(+0.15%)
Nov 05, 2021 161.30 162.14 160.73 161.29 2,047,577 +1.22(+0.76%)
Nov 04, 2021 160.53 160.98 159.51 160.07 2,505,255 -0.33(-0.21%)
Nov 03, 2021 158.99 160.56 158.97 160.40 2,341,951 +0.94(+0.59%)
Nov 02, 2021 159.36 159.62 158.82 159.46 1,759,288 +0.44(+0.28%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.