Invesco S&P 500 Equal Weight Health Care ETF (RSPH) Historical Stock Data
30.64 ↓0.18 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPH is down -0.05% a day on average. There have been 17 days where Invesco S&P 500 Equal Weight Health Care ETF closed green and 13 days where RSPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 30.84 | 30.64 | ↓$0.20 (-0.65%) | 30.54 | 30.86 | 52.41K |
| 2024-12-09 | 30.64 | 30.83 | ↑$0.18 (0.60%) | 30.64 | 30.92 | 42.09K |
| 2024-12-06 | 30.72 | 30.59 | ↓$0.13 (-0.42%) | 30.57 | 30.85 | 68.94K |
| 2024-12-05 | 30.94 | 30.67 | ↓$0.27 (-0.87%) | 30.66 | 30.95 | 170.18K |
| 2024-12-04 | 31.04 | 31.05 | ↑$0.01 (0.03%) | 30.91 | 31.16 | 60.82K |
| 2024-12-03 | 31.21 | 31.11 | ↓$0.10 (-0.32%) | 31.01 | 31.21 | 96.18K |
| 2024-12-02 | 31.18 | 31.19 | ↑$0.01 (0.03%) | 31.00 | 31.24 | 104.25K |
| 2024-11-29 | 31.20 | 31.22 | ↑$0.02 (0.06%) | 31.16 | 31.30 | 39.88K |
| 2024-11-27 | 31.05 | 31.18 | ↑$0.13 (0.43%) | 31.05 | 31.33 | 37.18K |
| 2024-11-26 | 30.98 | 31.01 | ↑$0.02 (0.08%) | 30.74 | 31.04 | 111.28K |
| 2024-11-25 | 30.88 | 31.04 | ↑$0.16 (0.52%) | 30.82 | 31.16 | 64.61K |
| 2024-11-22 | 30.61 | 30.68 | ↑$0.07 (0.23%) | 30.58 | 30.73 | 64.19K |
| 2024-11-21 | 30.33 | 30.57 | ↑$0.24 (0.79%) | 30.16 | 30.61 | 115.58K |
| 2024-11-20 | 30.01 | 30.28 | ↑$0.26 (0.88%) | 30.01 | 30.30 | 74.95K |
| 2024-11-19 | 29.98 | 30.01 | ↑$0.03 (0.10%) | 29.85 | 30.25 | 86.76K |
| 2024-11-18 | 30.10 | 30.26 | ↑$0.16 (0.53%) | 30.09 | 30.33 | 54.45K |
| 2024-11-15 | 30.49 | 30.12 | ↓$0.37 (-1.21%) | 30.06 | 30.49 | 214.09K |
| 2024-11-14 | 31.05 | 30.50 | ↓$0.55 (-1.77%) | 30.50 | 31.05 | 49.16K |
| 2024-11-13 | 31.15 | 31.09 | ↓$0.06 (-0.19%) | 31.04 | 31.24 | 54.65K |
| 2024-11-12 | 31.37 | 31.18 | ↓$0.19 (-0.61%) | 31.16 | 31.50 | 105.89K |
| 2024-11-11 | 31.51 | 31.44 | ↓$0.07 (-0.22%) | 31.39 | 31.67 | 59.97K |
| 2024-11-08 | 31.46 | 31.43 | ↓$0.03 (-0.10%) | 31.41 | 31.59 | 27.81K |
| 2024-11-07 | 31.43 | 31.44 | ↑$0.01 (0.03%) | 31.32 | 31.50 | 109.32K |
| 2024-11-06 | 31.58 | 31.26 | ↓$0.32 (-1.01%) | 31.02 | 31.67 | 114.97K |
| 2024-11-05 | 30.75 | 31.10 | ↑$0.35 (1.14%) | 30.65 | 31.10 | 43.16K |
| 2024-11-04 | 30.88 | 30.84 | ↓$0.04 (-0.13%) | 30.78 | 31.11 | 46.96K |
| 2024-11-01 | 30.69 | 30.86 | ↑$0.17 (0.55%) | 30.69 | 30.99 | 69.84K |
| 2024-10-31 | 30.64 | 30.41 | ↓$0.23 (-0.75%) | 30.41 | 30.65 | 46.60K |
| 2024-10-30 | 30.63 | 30.81 | ↑$0.18 (0.59%) | 30.63 | 30.89 | 46.66K |
| 2024-10-29 | 30.70 | 30.74 | ↑$0.04 (0.13%) | 30.70 | 30.95 | 45.12K |
Create an account or log in to view more rows.
$RSPH f this stock
$RSPH we going up from here
$RSPH good place to average up
$RSPH holy fuck
$RSPH we all speculate but nobody knows what going to happen.
$RSPH Same thing
different day
$RSPH Holding.
$RSPH somebody knows something