Invesco S&P 500 Equal Weight ETF RSP
NYSEArca
$213,30+0,11 (+0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $213,19 | +0,07 % | $213,31 | $213,43 | $212,60 | 4,52M |
| 2026-10-09 | $213,04 | +0,55 % | $212,48 | $213,29 | $212,21 | 6,54M |
| 2026-10-08 | $211,87 | +0,60 % | $209,98 | $211,99 | $209,81 | 12,41M |
| 2026-10-07 | $210,60 | -0,81 % | $211,18 | $211,68 | $210,08 |
| 7,34M |
| 2026-10-06 | $212,33 | +0,57 % | $211,81 | $212,93 | $211,54 | 12,00M |
| 2026-10-05 | $211,12 | +0,66 % | $209,87 | $211,45 | $208,92 | 5,80M |
| 2026-10-02 | $209,73 | +0,35 % | $210,17 | $210,69 | $209,19 | 9,36M |
| 2026-10-01 | $209,00 | +0,47 % | $208,21 | $209,30 | $207,16 | 14,13M |
| 2026-09-30 | $208,02 | -0,71 % | $209,90 | $210,02 | $207,97 | 7,36M |
| 2026-09-29 | $209,50 | -0,11 % | $209,65 | $210,11 | $208,47 | 6,40M |
| 2026-09-28 | $209,74 | -0,65 % | $210,11 | $210,77 | $209,03 | 8,14M |
| 2026-09-25 | $211,11 | +0,40 % | $210,66 | $211,52 | $209,89 | 5,65M |
| 2026-09-24 | $210,26 | -0,50 % | $211,07 | $211,47 | $209,81 | 7,71M |
| 2026-09-23 | $211,31 | -0,70 % | $212,27 | $212,54 | $211,23 | 5,96M |
| 2026-09-22 | $212,80 | +0,06 % | $213,56 | $213,87 | $212,31 | 6,54M |
| 2026-09-21 | $212,68 | +0,18 % | $212,60 | $213,20 | $211,61 | 5,65M |
| 2026-09-18 | $212,29 | -0,48 % | $212,84 | $212,98 | $211,66 | 6,02M |
| 2026-09-17 | $213,31 | +0,49 % | $214,12 | $214,28 | $212,95 | 5,23M |
| 2026-09-16 | $212,28 | -0,79 % | $214,19 | $214,51 | $210,96 | 8,05M |
| 2026-09-15 | $213,96 | -0,49 % | $214,70 | $214,85 | $213,63 | 7,11M |
| 2026-09-14 | $215,01 | +0,07 % | $214,65 | $215,78 | $214,31 | 6,73M |
| 2026-09-11 | $214,87 | +0,80 % | $214,99 | $215,33 | $214,34 | 5,32M |
| 2026-09-10 | $213,17 | -0,68 % | $213,81 | $214,44 | $213,03 | 8,03M |
| 2026-09-09 | $214,64 | -0,96 % | $216,14 | $216,42 | $214,61 | 7,04M |
| 2026-09-08 | $216,73 | -1,04 % | $218,12 | $218,40 | $216,63 | 6,50M |
| 2026-09-04 | $219,00 | -0,48 % | $218,81 | $219,77 | $218,51 | 4,44M |
| 2026-09-03 | $220,05 | +0,66 % | $219,57 | $220,28 | $218,42 | 5,45M |
| 2026-09-02 | $218,60 | +0,46 % | $217,73 | $219,13 | $217,64 | 5,99M |
| 2026-09-01 | $217,59 | -0,82 % | $218,87 | $219,44 | $217,20 | 6,90M |
| 2026-08-31 | $219,39 | -0,59 % | $219,77 | $220,00 | $219,15 | 6,09M |
| 2026-08-28 | $220,69 | -0,34 % | $221,84 | $222,14 | $220,31 | 5,41M |
| 2026-08-27 | $221,45 | -0,30 % | $221,56 | $222,11 | $221,24 | 5,20M |
| 2026-08-26 | $222,11 | +0,15 % | $221,31 | $222,72 | $221,24 | 4,61M |
| 2026-08-25 | $221,77 | -0,07 % | $222,24 | $222,28 | $221,24 | 5,60M |
| 2026-08-24 | $221,93 | +0,12 % | $221,75 | $222,32 | $221,26 | 4,82M |
| 2026-08-21 | $221,67 | +0,63 % | $221,30 | $222,14 | $221,02 | 5,22M |
| 2026-08-20 | $220,28 | -0,81 % | $220,74 | $222,10 | $220,19 | 5,57M |
| 2026-08-19 | $222,07 | +1,04 % | $221,61 | $223,44 | $221,45 | 7,59M |
| 2026-08-18 | $219,79 | -0,45 % | $220,86 | $221,43 | $219,71 | 5,62M |
| 2026-08-17 | $220,79 | -0,89 % | $222,07 | $222,21 | $220,73 | 5,09M |
| 2026-08-14 | $222,77 | +0,02 % | $222,93 | $222,96 | $222,33 | 3,81M |
| 2026-08-13 | $222,73 | +0,75 % | $221,77 | $222,91 | $221,49 | 6,41M |
| 2026-08-12 | $221,08 | +0,18 % | $220,95 | $221,37 | $219,87 | 4,79M |
| 2026-08-11 | $220,69 | +0,21 % | $219,97 | $221,23 | $219,91 | 7,21M |
| 2026-08-10 | $220,22 | +0,06 % | $220,28 | $220,42 | $219,41 | 6,33M |
| 2026-08-07 | $220,09 | +0,69 % | $219,03 | $220,37 | $218,41 | 6,23M |
| 2026-08-06 | $218,58 | -0,52 % | $220,16 | $220,16 | $218,20 | 5,49M |
| 2026-08-05 | $219,73 | -0,23 % | $220,82 | $221,09 | $219,24 | 8,11M |
| 2026-08-04 | $220,23 | +1,44 % | $217,57 | $220,45 | $216,92 | 9,19M |
| 2026-08-03 | $217,11 | +0,98 % | $215,87 | $217,27 | $215,87 | 8,53M |
| 2026-07-31 | $215,01 | -0,17 % | $215,42 | $215,63 | $213,55 | 9,73M |
| 2026-07-30 | $215,38 | -0,16 % | $215,83 | $215,95 | $213,06 | 13,37M |
| 2026-07-29 | $215,73 | -0,90 % | $217,20 | $218,11 | $215,55 | 12,99M |
| 2026-07-28 | $217,69 | +1,17 % | $216,17 | $218,05 | $215,99 | 12,86M |
| 2026-07-27 | $215,18 | +0,75 % | $214,80 | $215,84 | $214,46 | 6,00M |
| 2026-07-24 | $213,57 | +0,78 % | $212,37 | $214,47 | $212,23 | 7,27M |
| 2026-07-23 | $211,92 | -0,37 % | $212,10 | $212,94 | $211,27 | 7,19M |
| 2026-07-22 | $212,70 | -0,03 % | $213,03 | $213,94 | $212,37 | 4,23M |
| 2026-07-21 | $212,76 | +0,16 % | $212,57 | $213,15 | $211,79 | 6,36M |
| 2026-07-20 | $212,42 | -0,45 % | $213,87 | $214,00 | $212,11 | 6,43M |
| 2026-07-17 | $213,37 | -0,79 % | $214,36 | $215,95 | $213,05 | 12,18M |
| 2026-07-16 | $215,06 | +0,98 % | $213,08 | $215,10 | $213,07 | 7,13M |
| 2026-07-15 | $212,97 | -0,22 % | $213,75 | $214,16 | $212,55 | 8,41M |
| 2026-07-14 | $213,45 | -0,36 % | $214,14 | $214,90 | $213,22 | 9,05M |
| 2026-07-13 | $214,23 | -0,03 % | $214,48 | $215,50 | $213,80 | 6,90M |
| 2026-07-10 | $214,30 | +0,37 % | $214,15 | $214,60 | $213,06 | 5,54M |
| 2026-07-09 | $213,50 | +0,61 % | $212,84 | $214,19 | $212,48 | 7,28M |
| 2026-07-08 | $212,20 | -1,18 % | $213,54 | $213,70 | $211,44 | 13,65M |
| 2026-07-07 | $214,73 | -0,13 % | $215,81 | $216,37 | $214,51 | 8,04M |
| 2026-07-06 | $215,00 | +0,04 % | $215,04 | $215,47 | $214,13 | 6,44M |
| 2026-07-02 | $214,91 | +0,70 % | $214,49 | $215,61 | $213,29 | 10,68M |
| 2026-07-01 | $213,41 | +0,30 % | $212,58 | $214,95 | $212,58 | 12,59M |
| 2026-06-30 | $212,77 | -0,13 % | $212,79 | $213,36 | $212,00 | 9,00M |
| 2026-06-29 | $213,05 | +1,30 % | $213,02 | $213,37 | $212,09 | 11,41M |
| 2026-06-26 | $210,31 | -0,68 % | $211,35 | $213,09 | $210,31 | 16,75M |
| 2026-06-25 | $211,75 | +0,65 % | $211,89 | $213,79 | $211,37 | 13,83M |
| 2026-06-24 | $210,38 | +0,71 % | $209,38 | $211,55 | $209,25 | 8,24M |
| 2026-06-23 | $208,89 | -0,34 % | $208,34 | $209,68 | $207,64 | 10,94M |
| 2026-06-22 | $209,61 | -0,17 % | $209,53 | $210,34 | $209,10 | 7,26M |
| 2026-06-18 | $209,96 | +0,46 % | $211,22 | $211,29 | $209,77 | 10,81M |
| 2026-06-17 | $208,99 | -1,50 % | $212,11 | $213,00 | $208,59 | 11,36M |
| 2026-06-16 | $212,17 | -0,33 % | $213,49 | $214,30 | $212,08 | 6,17M |
| 2026-06-15 | $212,88 | +0,58 % | $213,60 | $214,29 | $212,62 | 7,98M |
| 2026-06-12 | $211,65 | +0,91 % | $210,70 | $212,12 | $209,65 | 11,41M |
| 2026-06-11 | $209,75 | +1,56 % | $207,34 | $210,46 | $206,87 | 16,75M |
| 2026-06-10 | $206,53 | -1,27 % | $208,53 | $209,93 | $206,45 | 11,02M |
| 2026-06-09 | $209,19 | +0,76 % | $208,64 | $210,36 | $205,74 | 17,17M |
| 2026-06-08 | $207,61 | -0,11 % | $208,64 | $209,08 | $207,45 | 7,77M |
| 2026-06-05 | $207,83 | -1,42 % | $209,87 | $210,36 | $207,29 | 10,97M |
| 2026-06-04 | $210,83 | +0,76 % | $210,02 | $210,95 | $209,74 | 10,14M |