Invesco S&P 500® Equal Weight ETF (RSP) Historical Stock Data
178.09 ↑1.88 (1.07%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RSP is up 0.03% a day on average. There have been 17 days where Invesco S&P 500® Equal Weight ETF closed green and 13 days where RSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 178.55 | 178.09 | ↓$0.46 (-0.26%) | 177.39 | 178.83 | 7.68M |
| 2024-09-18 | 176.89 | 176.21 | ↓$0.68 (-0.38%) | 175.95 | 178.40 | 9.39M |
| 2024-09-17 | 176.68 | 176.54 | ↓$0.14 (-0.08%) | 176.04 | 177.60 | 5.49M |
| 2024-09-16 | 175.63 | 176.28 | ↑$0.65 (0.37%) | 175.40 | 176.59 | 4.84M |
| 2024-09-13 | 174.01 | 175.01 | ↑$1.00 (0.57%) | 173.89 | 175.33 | 4.48M |
| 2024-09-12 | 172.31 | 173.35 | ↑$1.04 (0.60%) | 171.45 | 173.46 | 5.46M |
| 2024-09-11 | 171.60 | 172.28 | ↑$0.68 (0.40%) | 168.80 | 172.49 | 7.06M |
| 2024-09-10 | 172.46 | 172.20 | ↓$0.26 (-0.15%) | 170.92 | 172.46 | 4.36M |
| 2024-09-09 | 171.51 | 172.10 | ↑$0.59 (0.34%) | 171.20 | 172.96 | 6.40M |
| 2024-09-06 | 172.52 | 170.45 | ↓$2.07 (-1.20%) | 170.22 | 173.33 | 9.19M |
| 2024-09-05 | 173.61 | 172.30 | ↓$1.31 (-0.75%) | 171.62 | 173.74 | 6.01M |
| 2024-09-04 | 173.44 | 173.36 | ↓$0.08 (-0.05%) | 172.86 | 174.40 | 10.01M |
| 2024-09-03 | 175.00 | 173.61 | ↓$1.39 (-0.79%) | 172.93 | 175.40 | 6.61M |
| 2024-08-30 | 175.08 | 175.87 | ↑$0.79 (0.45%) | 173.95 | 175.96 | 4.63M |
| 2024-08-29 | 174.50 | 174.52 | ↑$0.02 (0.01%) | 173.51 | 175.58 | 5.07M |
| 2024-08-28 | 174.10 | 173.87 | ↓$0.23 (-0.13%) | 173.06 | 174.61 | 3.96M |
| 2024-08-27 | 173.91 | 174.35 | ↑$0.44 (0.25%) | 173.70 | 174.41 | 3.56M |
| 2024-08-26 | 174.97 | 174.27 | ↓$0.70 (-0.40%) | 174.07 | 175.39 | 7.47M |
| 2024-08-23 | 173.00 | 174.30 | ↑$1.30 (0.75%) | 172.66 | 174.52 | 5.97M |
| 2024-08-21 | 172.09 | 172.60 | ↑$0.51 (0.30%) | 171.67 | 172.76 | 4.58M |
| 2024-08-20 | 171.91 | 171.40 | ↓$0.51 (-0.30%) | 171.18 | 172.19 | 4.74M |
| 2024-08-19 | 170.93 | 172.08 | ↑$1.15 (0.67%) | 170.91 | 172.12 | 5.48M |
| 2024-08-16 | 170.00 | 170.78 | ↑$0.78 (0.46%) | 170.00 | 170.92 | 3.42M |
| 2024-08-15 | 169.77 | 170.37 | ↑$0.60 (0.35%) | 169.34 | 170.64 | 6.80M |
| 2024-08-14 | 168.02 | 168.09 | ↑$0.07 (0.04%) | 167.61 | 168.56 | 4.16M |
| 2024-08-13 | 166.65 | 167.74 | ↑$1.09 (0.65%) | 166.12 | 167.95 | 4.21M |
| 2024-08-12 | 166.70 | 165.85 | ↓$0.85 (-0.51%) | 165.52 | 166.86 | 5.63M |
| 2024-08-09 | 166.44 | 166.65 | ↑$0.21 (0.13%) | 165.17 | 167.13 | 3.63M |
| 2024-08-08 | 164.15 | 166.30 | ↑$2.15 (1.31%) | 163.88 | 166.45 | 6.63M |
| 2024-08-07 | 166.08 | 163.34 | ↓$2.74 (-1.65%) | 163.24 | 166.98 | 5.94M |
Create an account or log in to view more rows.
$RSP Now I'm worried....
$RSP let’s go down baby 😉
$RSP flow comin
$RSP News Plz.....
$RSP diversified
$RSP watch this fly!!!!
$RSP overvalued
$RSP good support.....
$RSP time will come
$RSP go green today and we gap up tomrrow