Invesco S&P 500 Equal Weight Materials ETF (RSPM) Historical Stock Data
33.10 ↑0.08 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPM is down -0.04% a day on average. There have been 16 days where Invesco S&P 500 Equal Weight Materials ETF closed green and 14 days where RSPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.39 | 33.10 | ↓$0.29 (-0.87%) | 33.10 | 33.43 | 4.45K |
| 2025-12-04 | 33.26 | 33.03 | ↓$0.23 (-0.71%) | 32.96 | 33.26 | 37.48K |
| 2025-12-03 | 33.18 | 33.34 | ↑$0.16 (0.48%) | 33.14 | 33.39 | 18.15K |
| 2025-12-02 | 33.52 | 33.14 | ↓$0.38 (-1.14%) | 32.99 | 33.52 | 14.88K |
| 2025-12-01 | 33.41 | 33.48 | ↑$0.07 (0.21%) | 33.41 | 33.79 | 7.07K |
| 2025-11-28 | 33.38 | 33.55 | ↑$0.17 (0.52%) | 33.38 | 33.57 | 1.39K |
| 2025-11-26 | 32.88 | 33.33 | ↑$0.45 (1.37%) | 32.88 | 33.40 | 18.89K |
| 2025-11-25 | 32.40 | 32.92 | ↑$0.52 (1.59%) | 32.40 | 32.96 | 23.10K |
| 2025-11-24 | 32.10 | 32.24 | ↑$0.14 (0.43%) | 32.01 | 32.24 | 12.14K |
| 2025-11-21 | 31.60 | 32.18 | ↑$0.58 (1.83%) | 31.60 | 32.47 | 12.49K |
| 2025-11-20 | 32.14 | 31.37 | ↓$0.77 (-2.40%) | 31.37 | 32.21 | 15.24K |
| 2025-11-19 | 31.97 | 31.88 | ↓$0.09 (-0.28%) | 31.74 | 31.98 | 31.94K |
| 2025-11-18 | 31.80 | 31.85 | ↑$0.05 (0.16%) | 31.64 | 32.01 | 22.65K |
| 2025-11-17 | 32.22 | 31.73 | ↓$0.49 (-1.52%) | 31.72 | 32.32 | 45K |
| 2025-11-14 | 32.16 | 32.26 | ↑$0.10 (0.31%) | 32.16 | 32.53 | 22.12K |
| 2025-11-13 | 32.54 | 32.54 | ↑$0.00 (0.00%) | 32.52 | 32.74 | 31.98K |
| 2025-11-12 | 32.55 | 32.53 | ↓$0.02 (-0.06%) | 32.53 | 32.69 | 23.91K |
| 2025-11-11 | 31.98 | 32.29 | ↑$0.31 (0.97%) | 31.98 | 32.31 | 14.01K |
| 2025-11-10 | 32.01 | 32.01 | ↑$0.00 (0.00%) | 31.70 | 32.09 | 11.20K |
| 2025-11-07 | 31.33 | 31.71 | ↑$0.38 (1.21%) | 31.33 | 31.80 | 14.67K |
| 2025-11-06 | 31.58 | 31.28 | ↓$0.30 (-0.95%) | 31.28 | 31.68 | 14.92K |
| 2025-11-05 | 31.51 | 31.60 | ↑$0.09 (0.29%) | 31.40 | 31.77 | 19.33K |
| 2025-11-04 | 31.16 | 31.26 | ↑$0.10 (0.31%) | 30.98 | 31.37 | 27.83K |
| 2025-11-03 | 31.51 | 31.50 | ↓$0.02 (-0.05%) | 31.22 | 31.54 | 38.87K |
| 2025-10-31 | 31.71 | 31.73 | ↑$0.02 (0.06%) | 31.60 | 31.90 | 156.80K |
| 2025-10-30 | 32.10 | 31.83 | ↓$0.27 (-0.84%) | 31.82 | 32.15 | 42.15K |
| 2025-10-29 | 33.00 | 32.39 | ↓$0.61 (-1.84%) | 32.37 | 33.00 | 23.62K |
| 2025-10-28 | 33.11 | 33.10 | ↓$0.01 (-0.03%) | 33.06 | 33.28 | 17.09K |
| 2025-10-27 | 33.16 | 33.12 | ↓$0.04 (-0.12%) | 33.03 | 33.24 | 12.73K |
| 2025-10-24 | 33.23 | 33.14 | ↓$0.09 (-0.26%) | 33.14 | 33.28 | 9.28K |
Create an account or log in to view more rows.
$RSPM must buyyy
$RSPM Not another do nothing day
$RSPM I hate this company.
$RSPM it's just a matter of time and patience...
$RSPM death cross will complete today
$RSPM Bull trap
$RSPM bear trap
$RSPM Exciting times ahead people.
$RSPM im in.
$RSPM we need those buyers and volume.