Invesco S&P 500® Equal Weight ETF (RSP) Historical Stock Data
162.47 ↑0.12 (0.07%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RSP is down -0.10% a day on average. There have been 16 days where Invesco S&P 500® Equal Weight ETF closed green and 14 days where RSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 161.96 | 162.35 | ↑$0.39 (0.24%) | 160.56 | 162.61 | 7.38M |
| 2024-04-24 | 162.20 | 162.69 | ↑$0.49 (0.30%) | 161.78 | 162.86 | 4.14M |
| 2024-04-23 | 161.34 | 162.46 | ↑$1.12 (0.69%) | 161.22 | 162.82 | 4M |
| 2024-04-22 | 160.51 | 161.03 | ↑$0.52 (0.32%) | 159.62 | 161.86 | 4.78M |
| 2024-04-19 | 159.52 | 159.81 | ↑$0.29 (0.18%) | 159.31 | 160.33 | 8.82M |
| 2024-04-18 | 159.95 | 159.21 | ↓$0.74 (-0.46%) | 158.84 | 160.48 | 6.12M |
| 2024-04-17 | 160.47 | 159.36 | ↓$1.11 (-0.69%) | 158.87 | 160.60 | 8.06M |
| 2024-04-16 | 160.41 | 159.69 | ↓$0.72 (-0.45%) | 159.20 | 160.54 | 7.33M |
| 2024-04-15 | 163.65 | 160.58 | ↓$3.07 (-1.88%) | 160.03 | 163.80 | 9.44M |
| 2024-04-12 | 163.55 | 161.98 | ↓$1.57 (-0.96%) | 161.54 | 163.93 | 6.45M |
| 2024-04-11 | 165.01 | 164.59 | ↓$0.42 (-0.25%) | 163.54 | 165.26 | 6.83M |
| 2024-04-10 | 165.20 | 164.71 | ↓$0.49 (-0.30%) | 164.11 | 165.79 | 7.55M |
| 2024-04-09 | 167.46 | 167.56 | ↑$0.10 (0.06%) | 166.05 | 167.77 | 4.27M |
| 2024-04-08 | 166.63 | 166.90 | ↑$0.27 (0.16%) | 166.52 | 167.42 | 22.50M |
| 2024-04-05 | 165.59 | 166.39 | ↑$0.80 (0.48%) | 165.20 | 166.83 | 5.70M |
| 2024-04-04 | 168.39 | 165.40 | ↓$2.99 (-1.78%) | 165.01 | 168.57 | 7.13M |
| 2024-04-03 | 166.71 | 167.10 | ↑$0.39 (0.23%) | 166.58 | 167.40 | 4.44M |
| 2024-04-02 | 167.51 | 166.92 | ↓$0.59 (-0.35%) | 166.43 | 167.51 | 4.60M |
| 2024-04-01 | 169.60 | 168.37 | ↓$1.23 (-0.73%) | 168.24 | 169.67 | 4.70M |
| 2024-03-29 | 169.16 | 169.37 | ↑$0.21 (0.12%) | 168.96 | 169.80 | 3.73M |
| 2024-03-28 | 169.16 | 169.37 | ↑$0.21 (0.12%) | 168.96 | 169.79 | 3.73M |
| 2024-03-27 | 167.14 | 168.78 | ↑$1.64 (0.98%) | 167.05 | 168.78 | 5.98M |
| 2024-03-26 | 166.80 | 166.12 | ↓$0.68 (-0.41%) | 166.06 | 166.98 | 3.67M |
| 2024-03-25 | 166.63 | 166.28 | ↓$0.35 (-0.21%) | 166.26 | 167.05 | 2.90M |
| 2024-03-22 | 167.80 | 166.64 | ↓$1.16 (-0.69%) | 166.61 | 168.00 | 3.15M |
| 2024-03-21 | 167.34 | 167.72 | ↑$0.38 (0.23%) | 167.16 | 168.17 | 6.01M |
| 2024-03-20 | 165.08 | 166.58 | ↑$1.50 (0.91%) | 164.83 | 166.73 | 4.92M |
| 2024-03-19 | 164.17 | 165.17 | ↑$1.00 (0.61%) | 164.04 | 165.21 | 5.79M |
| 2024-03-18 | 164.33 | 164.19 | ↓$0.14 (-0.09%) | 163.69 | 164.74 | 4.24M |
| 2024-03-15 | 163.67 | 164.42 | ↑$0.75 (0.46%) | 163.66 | 164.98 | 7.96M |
Create an account or log in to view more rows.
$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
$RSP watch this fly!!!!