Invesco S&P 500 Equal Wei... (RSP)
173.32
0.09 (0.05%)
At close: Apr 01, 2025, 3:59 PM
173.81
0.28%
After-hours: Apr 01, 2025, 06:43 PM EDT
BCEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 170.79 | 173.99 | 170.17 | 173.23 | 1.43 | 0.83% | 10,866,783 |
| Mar 28, 2025 | 174.41 | 174.45 | 171.55 | 171.80 | -2.69 | -1.54% | 6,786,802 |
| Mar 27, 2025 | 174.65 | 175.51 | 173.61 | 174.49 | -0.45 | -0.26% | 5,538,318 |
| Mar 26, 2025 | 175.62 | 176.32 | 174.38 | 174.94 | -0.33 | -0.19% | 4,641,889 |
| Mar 25, 2025 | 175.96 | 176.09 | 174.53 | 175.27 | -0.42 | -0.24% | 4,313,100 |
| Mar 24, 2025 | 174.64 | 175.97 | 174.34 | 175.69 | 1.85 | 1.06% | 9,323,432 |
| Mar 21, 2025 | 173.47 | 174.18 | 172.31 | 173.84 | -0.80 | -0.46% | 7,787,828 |
| Mar 20, 2025 | 174.56 | 175.76 | 174.16 | 174.64 | -0.73 | -0.42% | 7,686,200 |
| Mar 19, 2025 | 174.26 | 176.21 | 173.84 | 175.37 | 1.29 | 0.74% | 7,666,295 |
| Mar 18, 2025 | 174.78 | 174.78 | 173.34 | 174.08 | -0.91 | -0.52% | 6,404,509 |
| Mar 17, 2025 | 172.55 | 175.64 | 172.55 | 174.99 | 2.33 | 1.35% | 8,485,673 |
| Mar 14, 2025 | 170.87 | 172.89 | 170.30 | 172.66 | 3.23 | 1.91% | 7,120,644 |
| Mar 13, 2025 | 171.08 | 171.70 | 168.84 | 169.43 | -1.64 | -0.96% | 8,687,700 |
| Mar 12, 2025 | 172.61 | 173.09 | 170.10 | 171.07 | -0.81 | -0.47% | 15,640,500 |
| Mar 11, 2025 | 174.23 | 174.32 | 170.96 | 171.88 | -2.32 | -1.33% | 17,835,022 |
| Mar 10, 2025 | 175.08 | 176.73 | 172.92 | 174.20 | -2.49 | -1.41% | 16,835,700 |
| Mar 7, 2025 | 174.59 | 177.12 | 174.02 | 176.69 | 1.64 | 0.94% | 11,727,400 |
| Mar 6, 2025 | 175.41 | 176.55 | 174.20 | 175.05 | -1.96 | -1.11% | 8,624,700 |
| Mar 5, 2025 | 175.22 | 177.50 | 174.54 | 177.01 | 1.63 | 0.93% | 6,327,500 |
| Mar 4, 2025 | 177.27 | 177.86 | 174.84 | 175.38 | -2.88 | -1.62% | 10,009,233 |
| Mar 3, 2025 | 180.88 | 181.40 | 177.31 | 178.26 | -1.92 | -1.07% | 7,704,400 |
| Feb 28, 2025 | 178.68 | 180.25 | 177.51 | 180.18 | 1.98 | 1.11% | 9,252,630 |
| Feb 27, 2025 | 179.80 | 180.56 | 178.10 | 178.20 | -1.57 | -0.87% | 6,878,007 |
| Feb 26, 2025 | 180.71 | 181.38 | 179.39 | 179.77 | -0.38 | -0.21% | 5,829,710 |
| Feb 25, 2025 | 180.22 | 180.75 | 179.16 | 180.15 | 0.18 | 0.10% | 9,329,911 |
| Feb 24, 2025 | 180.37 | 180.79 | 179.21 | 179.97 | 0.15 | 0.08% | 6,196,827 |
| Feb 21, 2025 | 182.62 | 182.62 | 179.40 | 179.82 | -2.56 | -1.40% | 7,674,000 |
| Feb 20, 2025 | 182.62 | 182.62 | 181.17 | 182.38 | -0.46 | -0.25% | 5,153,586 |
| Feb 19, 2025 | 182.00 | 183.02 | 181.68 | 182.84 | 0.37 | 0.20% | 6,982,442 |
| Feb 18, 2025 | 181.56 | 182.50 | 181.06 | 182.47 | 1.39 | 0.77% | 5,629,500 |
| Feb 14, 2025 | 181.75 | 182.18 | 181.02 | 181.08 | -0.18 | -0.10% | 10,416,201 |
| Feb 13, 2025 | 180.30 | 181.42 | 179.81 | 181.26 | 1.56 | 0.87% | 7,191,627 |
| Feb 12, 2025 | 178.75 | 180.11 | 178.65 | 179.70 | -1.05 | -0.58% | 8,593,041 |
| Feb 11, 2025 | 180.13 | 180.84 | 179.81 | 180.75 | 0.02 | 0.01% | 4,882,235 |
| Feb 10, 2025 | 181.03 | 181.10 | 180.08 | 180.73 | 0.51 | 0.28% | 5,193,428 |
| Feb 7, 2025 | 181.68 | 181.79 | 179.94 | 180.22 | -0.89 | -0.49% | 6,525,000 |
| Feb 6, 2025 | 182.10 | 182.10 | 180.11 | 181.11 | -0.24 | -0.13% | 5,858,956 |
| Feb 5, 2025 | 180.90 | 181.44 | 179.73 | 181.35 | 0.88 | 0.49% | 5,616,100 |
| Feb 4, 2025 | 179.86 | 180.86 | 179.74 | 180.47 | 0.22 | 0.12% | 7,359,092 |
| Feb 3, 2025 | 178.92 | 180.90 | 177.70 | 180.25 | -0.99 | -0.55% | 23,419,700 |
| Jan 31, 2025 | 182.40 | 183.23 | 181.04 | 181.24 | -1.50 | -0.82% | 10,223,500 |
| Jan 30, 2025 | 181.84 | 183.16 | 181.49 | 182.74 | 1.93 | 1.07% | 8,669,045 |
| Jan 29, 2025 | 181.42 | 182.08 | 180.47 | 180.81 | -0.60 | -0.33% | 7,849,500 |
| Jan 28, 2025 | 182.30 | 182.35 | 181.02 | 181.41 | -0.90 | -0.49% | 14,005,411 |
| Jan 27, 2025 | 181.26 | 182.35 | 181.16 | 182.31 | 0.12 | 0.07% | 11,280,903 |
| Jan 24, 2025 | 182.11 | 182.85 | 181.94 | 182.19 | -0.16 | -0.09% | 8,858,500 |
| Jan 23, 2025 | 181.59 | 182.36 | 180.88 | 182.35 | 0.86 | 0.47% | 5,414,500 |
| Jan 22, 2025 | 182.28 | 182.40 | 181.43 | 181.49 | -0.64 | -0.35% | 8,400,200 |
| Jan 21, 2025 | 181.09 | 182.21 | 180.95 | 182.13 | 2.09 | 1.16% | 7,561,944 |
| Jan 17, 2025 | 180.09 | 180.71 | 179.70 | 180.04 | 0.87 | 0.49% | 5,945,515 |