Historical Stock Prices

(ETF)
RSP 
$80.08
*  
0.48
0.6%
Get RSP Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 80.41 80.469 79.83 80.08 1,177,298
11/20/2014 78.99 79.67 78.95 79.6 849,929
11/19/2014 79.4 79.49 79 79.32 1,293,050
11/18/2014 79.06 79.61 79.02 79.49 1,043,463
11/17/2014 78.69 79.05 78.67 78.99 1,217,670
11/14/2014 78.87 78.9899 78.66 78.88 987,855
11/13/2014 79.08 79.1699 78.52 78.84 666,025
11/12/2014 78.73 79.0701 78.6868 78.99 594,735
11/11/2014 79.03 79.09 78.823 78.98 835,571
11/10/2014 78.81 79.0199 78.7245 78.96 794,729
11/07/2014 78.67 78.86 78.4364 78.76 826,487
11/06/2014 78.37 78.69 78.03 78.66 1,113,705
11/05/2014 78.27 78.349 77.96 78.31 1,153,854
11/04/2014 77.93 77.9799 77.368 77.71 998,169
11/03/2014 78.26 78.45 77.94 78.1 1,193,000
10/31/2014 78.14 78.19 77.6505 78.08 1,369,191
10/30/2014 76.4 77.36 76.34 77.14 1,260,482
10/29/2014 76.86 77.0499 76.0405 76.59 827,018
10/28/2014 76.11 76.75 75.9232 76.75 883,646
10/27/2014 75.73 75.9 75.3 75.79 1,009,245
10/24/2014 75.42 75.979 75.16 75.92 1,127,011
10/23/2014 75.21 75.88 75.105 75.38 1,120,150
10/22/2014 75.3 75.49 74.459 74.49 2,232,787
10/21/2014 74.04 75.2 73.96 75.12 2,040,620
10/20/2014 72.78 73.61 72.7085 73.59 1,203,719
10/17/2014 72.95 73.26 72.41 72.82 1,400,239
10/16/2014 70.53 72.48 70.261 72.02 1,943,358
10/15/2014 71.25 72.02 70.01 71.79 3,965,049
10/14/2014 72.01 72.87 71.82 72.07 1,894,175
10/13/2014 72.92 73.21 71.63 71.68 2,663,281
10/10/2014 73.84 74.16 72.92 72.92 1,737,660
10/09/2014 75.31 75.4174 73.8 73.82 1,127,100
10/08/2014 74.36 75.578 73.86 75.5 1,814,168
10/07/2014 75.14 75.25 74.25 74.26 929,928
10/06/2014 75.93 76.058 75.23 75.48 752,807
10/03/2014 75.39 75.77 75.119 75.6 2,087,126
10/02/2014 74.72 75.1051 73.97 74.86 1,386,917
10/01/2014 75.73 75.8 74.624 74.78 1,395,710
09/30/2014 76.28 76.36 75.68 75.79 856,388
09/29/2014 75.7 76.2799 75.54 76.14 730,271
09/26/2014 75.85 76.431 75.77 76.28 1,244,822
09/25/2014 76.7 76.7 75.7 75.75 1,218,540
09/24/2014 76.34 76.92 76.09 76.89 507,333
09/23/2014 76.59 76.86 76.27 76.29 3,144,943
09/22/2014 77.41 77.53 76.71 76.83 696,800
09/19/2014 77.96 78.06 77.37 77.55 648,623
09/18/2014 77.96 78.019 77.8 77.99 673,740
09/17/2014 77.79 78.07 77.34 77.7 813,542
09/16/2014 77.03 77.7899 76.953 77.63 665,056
09/15/2014 77.27 77.27 76.915 77.1 420,978
09/12/2014 77.75 77.75 77.03 77.27 455,770
09/11/2014 77.4 77.84 77.36 77.83 461,631
09/10/2014 77.61 77.72 77.221 77.69 472,521
09/09/2014 78.05 78.13 77.3801 77.53 909,247
09/08/2014 78.21 78.35 77.8267 78.09 2,283,063
09/05/2014 77.9 78.33 77.67 78.32 650,567
09/04/2014 78.19 78.48 77.77 77.97 537,101
09/03/2014 78.31 78.37 77.99 78.07 563,068
09/02/2014 78.21 78.23 77.77 78.01 749,889
08/29/2014 77.96 78.0899 77.71 78.07 312,752
08/28/2014 77.52 77.84 77.4101 77.79 330,239
08/27/2014 77.92 77.96 77.681 77.82 389,112
08/26/2014 77.87 78.0499 77.81 77.86 742,875
08/25/2014 77.86 77.9 77.64 77.79 595,601
08/22/2014 77.5 77.58 77.22 77.41 379,964
08/21/2014 77.47 77.63 77.33 77.54 947,833
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?