Historical Stock Prices

(ETF)
RSP 
$82.55
*  
0.10
0.12%
Get RSP Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RSP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 82.71 82.71 82.38 82.55 833,642
04/23/2015 82.16 82.91 82.16 82.65 965,471
04/22/2015 82.26 82.45 81.76 82.39 1,023,215
04/21/2015 82.48 82.578 81.95 82.11 1,272,242
04/20/2015 82.01 82.39 81.989 82.21 768,272
04/17/2015 82.09 82.09 81.26 81.57 1,636,027
04/16/2015 82.5 82.768 82.245 82.5 984,302
04/15/2015 82.43 82.88 82.3645 82.66 994,333
04/14/2015 81.89 82.18 81.5972 82.15 809,322
04/13/2015 82.29 82.47 81.9238 81.93 791,934
04/10/2015 82.2 82.36 82.08 82.34 4,363,012
04/09/2015 81.72 82.2 81.48 82.12 899,569
04/08/2015 81.58 81.96 81.37 81.8 825,455
04/07/2015 81.84 82.07 81.52 81.53 745,946
04/06/2015 80.8 82.03 80.78 81.83 826,909
04/02/2015 80.78 81.43 80.69 81.2 952,449
04/01/2015 80.99 80.99 80.33 80.84 1,286,809
03/31/2015 81.21 81.6344 80.98 81.05 1,010,198
03/30/2015 81.08 81.74 81.02 81.61 697,635
03/27/2015 80.24 80.69 80.23 80.66 717,190
03/26/2015 80.23 80.71 79.9251 80.31 902,219
03/25/2015 81.76 81.86 80.52 80.52 1,101,630
03/24/2015 82.01 82.14 81.59 81.61 865,459
03/23/2015 82.15 82.52 82.099 82.1 772,919
03/20/2015 81.87 82.37 81.74 82.15 1,439,614
03/19/2015 82.01 82.01 81.47 81.68 1,179,363
03/18/2015 80.83 82.4762 80.6403 82.16 1,358,010
03/17/2015 80.98 81.1951 80.65 81.01 943,346
03/16/2015 80.52 81.33 80.52 81.31 971,305
03/13/2015 80.53 80.6034 79.69 80.21 1,013,151
03/12/2015 79.96 80.8 79.92 80.77 686,842
03/11/2015 79.84 79.97 79.5928 79.75 872,284
03/10/2015 80.3 80.38 79.75 79.75 1,116,967
03/09/2015 80.75 81.11 80.75 80.98 915,880
03/06/2015 81.58 81.708 80.6099 80.78 974,586
03/05/2015 82.03 82.0699 81.76 82.01 1,991,084
03/04/2015 81.99 81.99 81.4 81.86 641,699
03/03/2015 82.4 82.43 81.9 82.25 1,283,165
03/02/2015 82.27 82.6225 82.11 82.56 1,068,238
02/27/2015 82.31 82.45 82.12 82.16 960,027
02/26/2015 82.61 82.67 82.08 82.31 901,692
02/25/2015 82.65 82.86 82.48 82.65 866,184
02/24/2015 82.53 82.741 82.33 82.659 817,328
02/23/2015 82.54 82.55 82.24 82.51 1,098,117
02/20/2015 82.02 82.62 81.61 82.61 1,126,934
02/19/2015 81.92 82.338 81.79 82.16 861,252
02/18/2015 81.95 82.216 81.82 82.2 939,893
02/17/2015 81.84 82.18 81.63 82.12 891,184
02/13/2015 81.62 81.95 81.53 81.91 1,482,326
02/12/2015 81.14 81.6 81.03 81.59 1,408,358
02/11/2015 80.66 80.93 80.34 80.73 936,344
02/10/2015 80.4 80.9 79.94 80.81 1,217,808
02/09/2015 80.08 80.3807 79.8369 80.03 972,250
02/06/2015 80.77 80.919 80.09 80.31 935,339
02/05/2015 80.07 80.66 80 80.65 1,080,673
02/04/2015 79.75 80.21 79.51 79.71 1,110,906
02/03/2015 79.12 80.16 79.04 80.16 1,386,369
02/02/2015 78.04 78.81 77.16 78.55 4,156,915
01/30/2015 78.2 78.7799 77.66 77.712 910,702
01/29/2015 78.1 78.84 77.44 78.7 862,302
01/28/2015 79.56 79.56 77.92 77.98 1,307,238
01/27/2015 79.02 79.6152 78.66 79.19 1,114,681
01/26/2015 79.41 79.8426 79 79.83 711,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?