Invesco S&P 500 Equal Weight Energy ETF (RSPG) Historical Stock Data
77.95 ↑0.63 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPG is down -0.05% a day on average. There have been 15 days where Invesco S&P 500 Equal Weight Energy ETF closed green and 15 days where RSPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 77.76 | 77.95 | ↑$0.19 (0.24%) | 77.48 | 78.14 | 52.11K |
| 2025-06-18 | 78.31 | 77.32 | ↓$0.99 (-1.26%) | 77.32 | 78.58 | 50.85K |
| 2025-06-17 | 78.05 | 77.99 | ↓$0.06 (-0.08%) | 77.89 | 78.61 | 72.40K |
| 2025-06-16 | 77.63 | 77.38 | ↓$0.25 (-0.32%) | 77.00 | 78.17 | 55.76K |
| 2025-06-13 | 77.95 | 77.90 | ↓$0.05 (-0.06%) | 76.74 | 78.04 | 85.59K |
| 2025-06-12 | 75.59 | 76.29 | ↑$0.70 (0.93%) | 75.15 | 76.36 | 90.65K |
| 2025-06-11 | 75.65 | 76.03 | ↑$0.38 (0.50%) | 75.05 | 76.32 | 98.08K |
| 2025-06-10 | 74.48 | 75.03 | ↑$0.55 (0.74%) | 74.48 | 75.57 | 54.14K |
| 2025-06-09 | 73.99 | 73.83 | ↓$0.16 (-0.22%) | 73.52 | 74.59 | 54.18K |
| 2025-06-06 | 73.12 | 73.76 | ↑$0.64 (0.88%) | 73.12 | 73.94 | 32.53K |
| 2025-06-05 | 72.83 | 72.41 | ↓$0.42 (-0.58%) | 72.16 | 72.90 | 60.28K |
| 2025-06-04 | 73.95 | 72.44 | ↓$1.51 (-2.04%) | 72.24 | 74.29 | 98.63K |
| 2025-06-03 | 72.88 | 73.92 | ↑$1.04 (1.43%) | 72.64 | 74.30 | 63.45K |
| 2025-06-02 | 73.13 | 72.76 | ↓$0.37 (-0.51%) | 71.85 | 73.13 | 76.49K |
| 2025-05-30 | 72.00 | 71.67 | ↓$0.33 (-0.46%) | 71.27 | 72.05 | 58.61K |
| 2025-05-29 | 72.31 | 72.60 | ↑$0.29 (0.40%) | 71.79 | 72.60 | 35.18K |
| 2025-05-28 | 73.54 | 72.18 | ↓$1.36 (-1.85%) | 71.98 | 73.54 | 60.31K |
| 2025-05-27 | 73.00 | 73.04 | ↑$0.04 (0.05%) | 72.28 | 73.19 | 66.14K |
| 2025-05-23 | 71.25 | 72.36 | ↑$1.11 (1.56%) | 71.25 | 72.53 | 56.73K |
| 2025-05-22 | 71.99 | 72.15 | ↑$0.16 (0.22%) | 71.21 | 72.60 | 61.92K |
| 2025-05-21 | 73.66 | 72.46 | ↓$1.20 (-1.63%) | 72.46 | 73.66 | 134.93K |
| 2025-05-20 | 74.60 | 73.96 | ↓$0.64 (-0.86%) | 73.96 | 74.62 | 58.77K |
| 2025-05-19 | 74.89 | 74.57 | ↓$0.32 (-0.42%) | 74.02 | 74.89 | 34.47K |
| 2025-05-16 | 75.81 | 75.51 | ↓$0.30 (-0.40%) | 74.83 | 75.81 | 44.95K |
| 2025-05-15 | 74.75 | 75.56 | ↑$0.81 (1.08%) | 74.35 | 75.56 | 37.01K |
| 2025-05-14 | 75.53 | 75.62 | ↑$0.09 (0.12%) | 75.30 | 75.99 | 36.78K |
| 2025-05-13 | 75.01 | 75.90 | ↑$0.89 (1.19%) | 74.76 | 76.47 | 54.86K |
| 2025-05-12 | 75.33 | 74.40 | ↓$0.93 (-1.23%) | 74.03 | 75.56 | 44.57K |
| 2025-05-09 | 72.12 | 72.24 | ↑$0.12 (0.17%) | 71.53 | 72.30 | 128.91K |
| 2025-05-08 | 70.85 | 71.45 | ↑$0.60 (0.85%) | 70.69 | 72.23 | 155.76K |
Create an account or log in to view more rows.
$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.
$RSPG Now I'm worried....
$RSPG make it rain
let’s see some green
$RSPG said y’all dumb af