Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,475.37 +435.33 (+0.66%) CMC Crypto 200
1,437.89 +13.79 (+0.97%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 161.34 | 162.82 | 161.21 | 162.46 | 162.46 | 3,997,500 |
| 22 Apr 2024 | 160.51 | 161.85 | 159.62 | 161.03 | 161.03 | 4,775,500 |
| 19 Apr 2024 | 159.52 | 160.34 | 159.31 | 159.81 | 159.81 | 8,796,500 |
| 18 Apr 2024 | 159.95 | 160.48 | 158.83 | 159.21 | 159.21 | 6,683,000 |
| 17 Apr 2024 | 160.47 | 160.60 | 158.87 | 159.36 | 159.36 | 8,056,700 |
| 16 Apr 2024 | 160.41 | 160.54 | 159.20 | 159.69 | 159.69 | 7,389,600 |
| 15 Apr 2024 | 163.65 | 163.80 | 160.03 | 160.58 | 160.58 | 9,546,700 |
| 12 Apr 2024 | 163.55 | 163.93 | 161.53 | 161.98 | 161.98 | 6,562,200 |
| 11 Apr 2024 | 165.01 | 165.26 | 163.54 | 164.59 | 164.59 | 6,831,200 |
| 10 Apr 2024 | 165.20 | 165.79 | 164.11 | 164.71 | 164.71 | 7,550,600 |
| 09 Apr 2024 | 167.46 | 167.77 | 166.05 | 167.56 | 167.56 | 5,483,600 |
| 08 Apr 2024 | 166.63 | 167.42 | 166.51 | 166.90 | 166.90 | 22,497,300 |
| 05 Apr 2024 | 165.59 | 166.83 | 165.20 | 166.39 | 166.39 | 5,696,700 |
| 04 Apr 2024 | 168.39 | 168.57 | 165.01 | 165.40 | 165.40 | 7,150,800 |
| 03 Apr 2024 | 166.71 | 167.40 | 166.58 | 167.10 | 167.10 | 4,442,700 |
| 02 Apr 2024 | 167.51 | 167.51 | 166.43 | 166.92 | 166.92 | 4,598,400 |
| 01 Apr 2024 | 169.60 | 169.67 | 168.24 | 168.37 | 168.37 | 4,757,200 |
| 28 Mar 2024 | 169.16 | 169.80 | 168.96 | 169.37 | 169.37 | 3,728,100 |
| 27 Mar 2024 | 167.14 | 168.79 | 167.05 | 168.78 | 168.78 | 5,999,200 |
| 26 Mar 2024 | 166.80 | 166.99 | 166.06 | 166.12 | 166.12 | 3,669,800 |
| 25 Mar 2024 | 166.63 | 167.05 | 166.26 | 166.28 | 166.28 | 2,903,700 |
| 22 Mar 2024 | 167.80 | 168.00 | 166.61 | 166.64 | 166.64 | 3,177,600 |
| 21 Mar 2024 | 167.34 | 168.18 | 167.16 | 167.72 | 167.72 | 6,010,900 |
| 20 Mar 2024 | 165.08 | 166.73 | 164.80 | 166.58 | 166.58 | 4,925,700 |
| 19 Mar 2024 | 164.17 | 165.21 | 164.04 | 165.17 | 165.17 | 5,789,400 |
| 18 Mar 2024 | 164.33 | 164.74 | 163.69 | 164.19 | 164.19 | 4,712,600 |
| 18 Mar 2024 | 0.68 Dividend | |||||
| 15 Mar 2024 | 163.67 | 164.98 | 163.66 | 164.42 | 163.74 | 7,966,400 |
| 14 Mar 2024 | 166.28 | 166.35 | 163.70 | 164.74 | 164.06 | 7,757,600 |
| 13 Mar 2024 | 166.27 | 166.82 | 165.74 | 166.23 | 165.54 | 4,644,000 |
| 12 Mar 2024 | 166.02 | 166.46 | 165.24 | 166.15 | 165.46 | 6,357,900 |
| 11 Mar 2024 | 165.16 | 165.82 | 164.63 | 165.72 | 165.03 | 5,503,800 |
| 08 Mar 2024 | 166.16 | 166.72 | 165.28 | 165.51 | 164.83 | 9,114,500 |
| 07 Mar 2024 | 165.42 | 165.97 | 165.31 | 165.70 | 165.01 | 6,407,600 |
| 06 Mar 2024 | 164.37 | 164.97 | 163.90 | 164.41 | 163.73 | 6,041,100 |
| 05 Mar 2024 | 163.96 | 164.67 | 162.87 | 163.48 | 162.80 | 6,260,600 |
| 04 Mar 2024 | 163.84 | 164.70 | 163.84 | 164.23 | 163.55 | 5,165,000 |
| 01 Mar 2024 | 163.00 | 164.00 | 162.23 | 163.93 | 163.25 | 6,389,000 |
| 29 Feb 2024 | 162.89 | 163.22 | 162.11 | 162.79 | 162.12 | 6,298,500 |
| 28 Feb 2024 | 161.67 | 162.49 | 161.49 | 162.12 | 161.45 | 4,296,800 |
| 27 Feb 2024 | 161.87 | 162.10 | 161.52 | 162.06 | 161.39 | 4,362,900 |
| 26 Feb 2024 | 161.98 | 162.41 | 161.24 | 161.35 | 160.68 | 5,164,000 |
| 23 Feb 2024 | 161.94 | 162.41 | 161.63 | 162.00 | 161.33 | 6,375,200 |
| 22 Feb 2024 | 160.82 | 161.98 | 160.48 | 161.57 | 160.90 | 9,128,000 |
| 21 Feb 2024 | 159.25 | 160.03 | 158.92 | 159.98 | 159.32 | 4,602,900 |
| 20 Feb 2024 | 159.30 | 159.96 | 159.24 | 159.66 | 159.00 | 6,827,700 |
| 16 Feb 2024 | 160.19 | 161.09 | 159.88 | 160.03 | 159.37 | 5,060,600 |
| 15 Feb 2024 | 159.42 | 160.91 | 159.37 | 160.76 | 160.10 | 5,846,600 |
| 14 Feb 2024 | 158.15 | 158.90 | 157.59 | 158.79 | 158.13 | 11,291,300 |
| 13 Feb 2024 | 157.85 | 158.21 | 156.16 | 157.35 | 156.70 | 9,741,100 |
| 12 Feb 2024 | 159.00 | 160.53 | 158.99 | 160.01 | 159.35 | 6,971,900 |
| 09 Feb 2024 | 158.69 | 159.08 | 158.15 | 158.93 | 158.27 | 5,055,000 |
| 08 Feb 2024 | 158.43 | 158.84 | 157.97 | 158.74 | 158.08 | 4,900,200 |
| 07 Feb 2024 | 158.51 | 158.77 | 157.62 | 158.39 | 157.73 | 6,706,000 |
| 06 Feb 2024 | 156.95 | 157.87 | 156.76 | 157.77 | 157.12 | 6,059,000 |
| 05 Feb 2024 | 157.36 | 157.43 | 156.13 | 156.78 | 156.13 | 8,633,400 |
| 02 Feb 2024 | 157.61 | 158.91 | 156.74 | 158.14 | 157.49 | 8,128,300 |
| 01 Feb 2024 | 156.79 | 158.38 | 155.79 | 158.28 | 157.63 | 8,008,200 |
| 31 Jan 2024 | 158.48 | 158.59 | 156.38 | 156.46 | 155.81 | 8,928,200 |
| 30 Jan 2024 | 158.01 | 158.84 | 157.85 | 158.49 | 157.83 | 7,258,200 |
| 29 Jan 2024 | 157.34 | 158.52 | 157.08 | 158.46 | 157.80 | 4,501,700 |
| 26 Jan 2024 | 157.66 | 157.98 | 157.20 | 157.50 | 156.85 | 5,997,700 |
| 25 Jan 2024 | 157.17 | 157.50 | 156.36 | 157.48 | 156.83 | 5,832,000 |
| 24 Jan 2024 | 157.70 | 157.71 | 155.81 | 155.91 | 155.27 | 5,688,000 |
| 23 Jan 2024 | 157.00 | 157.39 | 156.17 | 156.72 | 156.07 | 4,785,800 |
| 22 Jan 2024 | 156.29 | 157.21 | 156.25 | 156.64 | 155.99 | 9,964,200 |
| 19 Jan 2024 | 154.99 | 156.15 | 154.07 | 155.82 | 155.18 | 8,488,600 |
| 18 Jan 2024 | 154.03 | 154.77 | 153.16 | 154.63 | 153.99 | 7,267,100 |
| 17 Jan 2024 | 153.87 | 154.60 | 153.10 | 153.84 | 153.20 | 5,775,000 |
| 16 Jan 2024 | 155.36 | 155.47 | 154.52 | 155.06 | 154.42 | 6,942,300 |
| 12 Jan 2024 | 157.14 | 157.38 | 155.71 | 156.05 | 155.40 | 5,568,500 |
| 11 Jan 2024 | 156.80 | 156.83 | 155.16 | 156.40 | 155.75 | 7,070,600 |
| 10 Jan 2024 | 156.58 | 157.15 | 156.07 | 156.85 | 156.20 | 4,620,700 |
| 09 Jan 2024 | 156.38 | 157.08 | 156.07 | 156.58 | 155.93 | 6,419,100 |
| 08 Jan 2024 | 155.66 | 157.38 | 155.30 | 157.38 | 156.73 | 7,954,000 |
| 05 Jan 2024 | 155.01 | 156.60 | 154.83 | 155.71 | 155.07 | 8,379,600 |
| 04 Jan 2024 | 155.46 | 156.29 | 155.20 | 155.26 | 154.62 | 5,621,600 |
| 03 Jan 2024 | 156.98 | 156.98 | 155.30 | 155.52 | 154.88 | 9,207,500 |
| 02 Jan 2024 | 157.02 | 158.35 | 156.77 | 157.85 | 157.20 | 9,816,500 |
| 29 Dec 2023 | 158.04 | 158.53 | 157.33 | 157.80 | 157.15 | 5,339,200 |
| 28 Dec 2023 | 158.06 | 158.60 | 158.05 | 158.41 | 157.75 | 4,047,000 |
| 27 Dec 2023 | 158.08 | 158.32 | 157.59 | 158.06 | 157.41 | 4,380,300 |
| 26 Dec 2023 | 157.29 | 158.32 | 157.05 | 157.91 | 157.26 | 4,053,100 |
| 22 Dec 2023 | 156.92 | 157.59 | 156.34 | 157.01 | 156.36 | 5,749,200 |
| 21 Dec 2023 | 155.83 | 156.52 | 155.07 | 156.48 | 155.83 | 6,988,900 |
| 20 Dec 2023 | 156.80 | 157.38 | 154.51 | 154.58 | 153.94 | 7,411,100 |
| 19 Dec 2023 | 156.40 | 157.25 | 156.20 | 157.18 | 156.53 | 10,130,900 |
| 18 Dec 2023 | 156.40 | 156.51 | 155.63 | 155.87 | 155.23 | 8,628,600 |
| 18 Dec 2023 | 0.609 Dividend | |||||
| 15 Dec 2023 | 157.29 | 157.31 | 155.88 | 156.41 | 155.16 | 8,882,500 |
| 14 Dec 2023 | 156.66 | 158.25 | 156.66 | 157.53 | 156.27 | 21,351,900 |
| 13 Dec 2023 | 152.16 | 155.45 | 151.93 | 155.41 | 154.16 | 11,782,700 |
| 12 Dec 2023 | 151.98 | 152.38 | 151.23 | 152.18 | 150.96 | 4,633,800 |
| 11 Dec 2023 | 150.76 | 151.93 | 150.68 | 151.91 | 150.69 | 7,130,700 |
| 08 Dec 2023 | 149.97 | 150.95 | 149.89 | 150.57 | 149.36 | 5,181,700 |
| 07 Dec 2023 | 149.79 | 150.27 | 149.41 | 150.10 | 148.90 | 6,054,300 |
| 06 Dec 2023 | 149.97 | 150.62 | 149.18 | 149.31 | 148.11 | 5,237,800 |
| 05 Dec 2023 | 149.98 | 150.02 | 148.94 | 149.26 | 148.06 | 6,384,200 |
| 04 Dec 2023 | 149.53 | 151.01 | 149.53 | 150.60 | 149.39 | 9,572,900 |
| 01 Dec 2023 | 148.16 | 150.57 | 148.01 | 150.53 | 149.32 | 12,058,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.