Invesco S&P 500 Equal Weight Energy ETF (RSPG) Historical Stock Data
81.04 ↓0.76 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPG is up 0.25% a day on average. There have been 20 days where Invesco S&P 500 Equal Weight Energy ETF closed green and 10 days where RSPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 81.26 | 81.04 | ↓$0.22 (-0.27%) | 80.30 | 81.26 | 33.19K |
| 2025-12-12 | 83.02 | 81.80 | ↓$1.22 (-1.47%) | 81.56 | 83.02 | 56.19K |
| 2025-12-11 | 82.89 | 82.77 | ↓$0.12 (-0.14%) | 82.59 | 83.26 | 35.14K |
| 2025-12-10 | 83.03 | 83.40 | ↑$0.37 (0.45%) | 82.33 | 83.51 | 41.31K |
| 2025-12-09 | 82.46 | 82.85 | ↑$0.39 (0.47%) | 82.46 | 83.42 | 95.99K |
| 2025-12-08 | 83.39 | 82.59 | ↓$0.81 (-0.97%) | 82.45 | 83.59 | 35.78K |
| 2025-12-05 | 84.04 | 83.92 | ↓$0.12 (-0.14%) | 83.90 | 85.09 | 66.57K |
| 2025-12-04 | 83.37 | 83.88 | ↑$0.51 (0.61%) | 83.16 | 84.12 | 33.80K |
| 2025-12-03 | 82.08 | 83.42 | ↑$1.34 (1.63%) | 82.08 | 83.50 | 40.14K |
| 2025-12-02 | 82.42 | 81.53 | ↓$0.89 (-1.09%) | 81.15 | 82.42 | 104.57K |
| 2025-12-01 | 81.77 | 82.53 | ↑$0.76 (0.93%) | 81.77 | 83.05 | 81.49K |
| 2025-11-28 | 80.58 | 81.76 | ↑$1.18 (1.46%) | 80.58 | 82.08 | 67.42K |
| 2025-11-26 | 79.71 | 80.52 | ↑$0.81 (1.01%) | 79.66 | 81.16 | 96.17K |
| 2025-11-25 | 79.44 | 79.64 | ↑$0.20 (0.25%) | 78.80 | 79.78 | 88.77K |
| 2025-11-24 | 79.82 | 79.95 | ↑$0.13 (0.16%) | 78.52 | 80.17 | 110.03K |
| 2025-11-21 | 79.04 | 79.93 | ↑$0.89 (1.13%) | 78.64 | 80.22 | 73.64K |
| 2025-11-20 | 80.91 | 79.05 | ↓$1.86 (-2.30%) | 79.05 | 82.33 | 47.66K |
| 2025-11-19 | 80.06 | 80.43 | ↑$0.37 (0.46%) | 79.51 | 80.53 | 56.17K |
| 2025-11-18 | 80.31 | 81.43 | ↑$1.12 (1.39%) | 80.22 | 81.61 | 82.67K |
| 2025-11-17 | 82.51 | 80.84 | ↓$1.67 (-2.02%) | 80.57 | 82.51 | 68.38K |
| 2025-11-14 | 80.76 | 82.53 | ↑$1.77 (2.19%) | 80.62 | 82.73 | 79.62K |
| 2025-11-13 | 81.52 | 81.10 | ↓$0.42 (-0.52%) | 80.78 | 82.12 | 79.08K |
| 2025-11-12 | 81.77 | 81.16 | ↓$0.61 (-0.75%) | 81.09 | 82.16 | 68.51K |
| 2025-11-11 | 81.58 | 82.21 | ↑$0.63 (0.77%) | 81.58 | 82.70 | 40.64K |
| 2025-11-10 | 80.56 | 80.99 | ↑$0.43 (0.53%) | 79.55 | 81.10 | 38.82K |
| 2025-11-07 | 79.22 | 80.21 | ↑$0.99 (1.25%) | 79.01 | 80.22 | 114.36K |
| 2025-11-06 | 78.24 | 79.26 | ↑$1.02 (1.30%) | 78.24 | 79.94 | 139.34K |
| 2025-11-05 | 77.50 | 77.74 | ↑$0.24 (0.31%) | 77.49 | 78.72 | 33.25K |
| 2025-11-04 | 77.22 | 77.29 | ↑$0.07 (0.09%) | 76.62 | 77.63 | 79.01K |
| 2025-11-03 | 77.79 | 78.35 | ↑$0.56 (0.72%) | 76.98 | 78.37 | 54.18K |
Create an account or log in to view more rows.
$RSPG volume is almost nonexistent
$RSPG BUY BUY BUY
$RSPG steady steady n hold
$RSPG holy fuck
$RSPG Another boring day I believe
$RSPG bear trap
$RSPG green shoots
$RSPG we back
$RSPG the FOMO will be epic
$RSPG hows short doing? Keep short pls
we need your money.