Invesco S&P 500 Equal Weight Materials ETF (RSPM) Historical Stock Data
32.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPM is down -0.13% a day on average. There have been 13 days where Invesco S&P 500 Equal Weight Materials ETF closed green and 17 days where RSPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 32.42 | 32.45 | ↑$0.03 (0.09%) | 32.34 | 32.49 | 14.16K |
| 2025-03-17 | 31.98 | 32.45 | ↑$0.47 (1.47%) | 31.98 | 32.57 | 13.17K |
| 2025-03-14 | 31.76 | 32.04 | ↑$0.28 (0.88%) | 31.76 | 32.07 | 21.76K |
| 2025-03-13 | 31.54 | 31.44 | ↓$0.10 (-0.32%) | 31.23 | 31.76 | 13.48K |
| 2025-03-12 | 31.85 | 31.51 | ↓$0.34 (-1.07%) | 31.51 | 31.91 | 25.25K |
| 2025-03-11 | 32.04 | 31.72 | ↓$0.32 (-0.99%) | 31.53 | 32.07 | 35.74K |
| 2025-03-10 | 32.20 | 31.98 | ↓$0.22 (-0.68%) | 31.88 | 32.48 | 34.59K |
| 2025-03-07 | 32.30 | 32.54 | ↑$0.24 (0.74%) | 32.22 | 32.67 | 58.35K |
| 2025-03-06 | 32.25 | 32.40 | ↑$0.15 (0.47%) | 32.25 | 32.65 | 100.19K |
| 2025-03-05 | 31.77 | 32.50 | ↑$0.73 (2.30%) | 31.77 | 32.56 | 25.27K |
| 2025-03-04 | 31.90 | 31.48 | ↓$0.42 (-1.32%) | 31.39 | 31.99 | 33.05K |
| 2025-03-03 | 33.19 | 32.02 | ↓$1.18 (-3.54%) | 31.96 | 33.19 | 46.58K |
| 2025-02-28 | 32.77 | 32.88 | ↑$0.11 (0.34%) | 32.62 | 32.89 | 32.23K |
| 2025-02-27 | 32.92 | 32.71 | ↓$0.21 (-0.64%) | 32.71 | 33.09 | 33.59K |
| 2025-02-26 | 33.00 | 32.94 | ↓$0.06 (-0.18%) | 32.90 | 33.23 | 11.58K |
| 2025-02-25 | 32.86 | 33.00 | ↑$0.14 (0.43%) | 32.82 | 33.12 | 55.28K |
| 2025-02-24 | 33.02 | 32.85 | ↓$0.17 (-0.51%) | 32.81 | 33.03 | 31.52K |
| 2025-02-21 | 33.54 | 32.91 | ↓$0.63 (-1.88%) | 32.86 | 33.55 | 27.08K |
| 2025-02-20 | 33.61 | 33.51 | ↓$0.10 (-0.30%) | 33.30 | 33.66 | 96.60K |
| 2025-02-19 | 33.70 | 33.65 | ↓$0.05 (-0.15%) | 33.54 | 33.78 | 37.29K |
| 2025-02-18 | 33.89 | 34.29 | ↑$0.40 (1.18%) | 33.76 | 34.30 | 31.48K |
| 2025-02-14 | 33.90 | 33.78 | ↓$0.12 (-0.35%) | 33.78 | 34.13 | 92.50K |
| 2025-02-13 | 33.38 | 33.71 | ↑$0.33 (0.99%) | 33.38 | 33.75 | 24.81K |
| 2025-02-12 | 33.00 | 33.17 | ↑$0.17 (0.52%) | 32.91 | 33.31 | 35.01K |
| 2025-02-11 | 33.31 | 33.50 | ↑$0.19 (0.57%) | 33.31 | 33.65 | 30.83K |
| 2025-02-10 | 33.48 | 33.34 | ↓$0.14 (-0.42%) | 33.18 | 33.48 | 36.84K |
| 2025-02-07 | 33.56 | 33.21 | ↓$0.35 (-1.04%) | 33.16 | 33.56 | 17.29K |
| 2025-02-06 | 33.75 | 33.57 | ↓$0.18 (-0.54%) | 33.44 | 33.85 | 17.41K |
| 2025-02-05 | 33.66 | 33.63 | ↓$0.03 (-0.08%) | 33.43 | 33.89 | 118.77K |
| 2025-02-04 | 34.01 | 34.06 | ↑$0.05 (0.15%) | 33.95 | 34.15 | 15.11K |
Create an account or log in to view more rows.
$RSPM im in.
$RSPM we need those buyers and volume.
$RSPM how much did you make this past week?
$RSPM Monday will be very interesting.
$RSPM FYI - leaning bullish
$RSPM yeah we're going green today
$RSPM Guys when can we expect that 30% drop?
$RSPM Another boring day I believe
$RSPM Spike it!
$RSPM rocket fuel tanks are full. Gonna shoot to the stars