Quantcast

Historical Stock Prices

(ETF)
RSP 
$107.13
*  
0.25
0.23%
Get RSP Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 107.15 107.23 106.62 107.13 529,797
04/17/2019 107.9 108 106.74 106.88 463,182
04/16/2019 107.86 107.86 107.28 107.51 544,652
04/15/2019 107.86 107.86 107.34 107.47 423,300
04/12/2019 107.57 107.9 107.3746 107.77 456,717
04/11/2019 106.98 107.0883 106.586 106.91 462,904
04/10/2019 106.4 106.81 106.23 106.77 471,838
04/09/2019 106.71 106.71 106.04 106.25 535,540
04/08/2019 106.9 107.1 106.61 107.09 836,023
04/05/2019 106.59 107.0446 106.5159 107.02 851,902
04/04/2019 106.01 106.36 105.86 106.33 1,785,913
04/03/2019 106.2 106.43 105.7 105.98 912,049
04/02/2019 105.81 105.8381 105.39 105.69 722,409
04/01/2019 105.19 105.85 105.1208 105.77 1,259,559
03/29/2019 104.39 104.6 104.055 104.44 782,897
03/28/2019 103.43 103.97 103.0865 103.82 736,720
03/27/2019 103.6 103.87 102.63 103.24 771,167
03/26/2019 103.3 103.9099 102.97 103.58 523,828
03/25/2019 102.62 103.18 102.12 102.72 661,652
03/22/2019 104.37 104.45 102.645 102.69 920,116
03/21/2019 103.25 105.045 103.25 104.84 722,171
03/20/2019 104.13 104.3401 103.11 103.51 1,057,337
03/19/2019 104.74 105.05 103.9 104.24 734,071
03/18/2019 104.09 104.48 103.73 104.42 608,842
03/15/2019 104.18 104.77 104.11 104.41 491,330
03/14/2019 104.22 104.36 103.8408 104.03 326,424
03/13/2019 103.87 104.55 103.82 104.18 725,277
03/12/2019 103.39 103.78 103.32 103.56 636,613
03/11/2019 102.13 103.25 102.13 103.22 641,059
03/08/2019 101.55 101.93 101.21 101.9 1,117,478
03/07/2019 102.86 102.86 101.875 102.22 1,083,090
03/06/2019 103.9 103.9361 102.93 103.02 512,189
03/05/2019 104.3 104.311 103.8397 103.93 314,161
03/04/2019 105.11 105.1425 103.275 104.25 1,636,465
03/01/2019 104.77 105.0443 104.1163 104.75 911,092
02/28/2019 104.17 104.33 103.88 104.05 1,382,989
02/27/2019 104.02 104.42 103.76 104.3 636,308
02/26/2019 104.43 104.74 104.26 104.27 701,128
02/25/2019 105.05 105.259 104.5 104.55 696,583
02/22/2019 104.21 104.605 104.0764 104.53 729,839
02/21/2019 104.21 104.33 103.5965 103.98 547,502
02/20/2019 104.05 104.59 103.9899 104.38 700,345
02/19/2019 103.54 104.285 103.28 104.01 1,337,624
02/15/2019 103.36 103.82 103.34 103.82 742,127
02/14/2019 102.45 103.15 102.13 102.67 703,765
02/13/2019 102.75 103.13 102.5666 102.91 804,018
02/12/2019 101.87 102.66 101.85 102.46 1,003,621
02/11/2019 101.16 101.3 100.9 101.21 457,854
02/08/2019 100.42 100.93 99.91 100.93 787,175
02/07/2019 100.93 101.25 100.05 100.74 1,118,169
02/06/2019 101.41 101.64 101.22 101.47 661,459
02/05/2019 101.3 101.6332 101.06 101.56 1,752,650
02/04/2019 100.67 101.17 100.16 101.17 803,778
02/01/2019 100.5 100.81 100.22 100.62 1,213,871
01/31/2019 99.59 100.47 99.49 100.37 1,924,048
01/30/2019 99.02 100.07 98.48 99.71 1,086,062
01/29/2019 98.63 98.82 98.24 98.66 809,540
01/28/2019 98.12 98.52 97.72 98.49 1,084,728
01/25/2019 98.57 99.13 98.54 98.88 925,990
01/24/2019 97.35 98.06 97.29 97.84 1,133,223
01/23/2019 97.83 98.06 96.47 97.39 1,446,333
01/22/2019 98.24 98.25 96.89 97.47 3,144,127
01/18/2019 97.94 98.9216 97.82 98.79 1,057,884
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RSP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio