Invesco S&P 500 Equal Weight Industrials ETF (RSPN) Historical Stock Data
57.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPN is down -0.02% a day on average. There have been 14 days where Invesco S&P 500 Equal Weight Industrials ETF closed green and 16 days where RSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 57.51 | 57.43 | ↓$0.08 (-0.14%) | 57.31 | 57.56 | 79.31K |
| 2025-12-22 | 57.14 | 57.54 | ↑$0.40 (0.70%) | 57.10 | 57.55 | 173.90K |
| 2025-12-19 | 56.75 | 56.97 | ↑$0.22 (0.39%) | 56.65 | 57.08 | 288.74K |
| 2025-12-18 | 56.86 | 56.62 | ↓$0.24 (-0.42%) | 56.56 | 57.08 | 113.62K |
| 2025-12-17 | 56.86 | 56.40 | ↓$0.46 (-0.81%) | 56.37 | 57.27 | 81.21K |
| 2025-12-16 | 57.37 | 56.96 | ↓$0.41 (-0.71%) | 56.78 | 57.42 | 57.21K |
| 2025-12-15 | 57.65 | 57.35 | ↓$0.30 (-0.52%) | 57.13 | 57.65 | 231.57K |
| 2025-12-12 | 57.99 | 57.27 | ↓$0.72 (-1.24%) | 57.17 | 58.05 | 274.12K |
| 2025-12-11 | 57.25 | 57.70 | ↑$0.46 (0.79%) | 57.25 | 57.81 | 3.23M |
| 2025-12-10 | 56.00 | 57.06 | ↑$1.06 (1.89%) | 56.00 | 57.26 | 173.77K |
| 2025-12-09 | 56.21 | 55.89 | ↓$0.32 (-0.57%) | 55.89 | 56.48 | 56.03K |
| 2025-12-08 | 56.61 | 56.32 | ↓$0.29 (-0.51%) | 56.28 | 56.61 | 154.64K |
| 2025-12-05 | 56.61 | 56.55 | ↓$0.06 (-0.11%) | 56.39 | 56.70 | 152.70K |
| 2025-12-04 | 56.41 | 56.60 | ↑$0.19 (0.33%) | 56.41 | 56.82 | 22.93K |
| 2025-12-03 | 55.96 | 56.43 | ↑$0.47 (0.84%) | 55.87 | 56.44 | 23.98K |
| 2025-12-02 | 55.70 | 55.81 | ↑$0.11 (0.20%) | 55.38 | 55.94 | 28.04K |
| 2025-12-01 | 55.53 | 55.49 | ↓$0.04 (-0.07%) | 55.47 | 56.05 | 63.33K |
| 2025-11-28 | 55.90 | 56.00 | ↑$0.09 (0.17%) | 55.90 | 56.13 | 8.83K |
| 2025-11-26 | 55.58 | 55.81 | ↑$0.23 (0.41%) | 55.58 | 56.04 | 28.04K |
| 2025-11-25 | 54.77 | 55.54 | ↑$0.77 (1.41%) | 54.73 | 55.66 | 85.96K |
| 2025-11-24 | 54.63 | 54.58 | ↓$0.05 (-0.09%) | 54.29 | 54.86 | 61.86K |
| 2025-11-21 | 53.78 | 54.57 | ↑$0.79 (1.47%) | 53.62 | 54.83 | 153.43K |
| 2025-11-20 | 54.83 | 53.47 | ↓$1.36 (-2.48%) | 53.47 | 54.92 | 95.52K |
| 2025-11-19 | 54.15 | 54.12 | ↓$0.03 (-0.06%) | 54.04 | 54.37 | 120.35K |
| 2025-11-18 | 53.96 | 54.12 | ↑$0.16 (0.30%) | 53.91 | 54.38 | 244.89K |
| 2025-11-17 | 54.79 | 54.19 | ↓$0.60 (-1.10%) | 54.11 | 54.88 | 193.77K |
| 2025-11-14 | 54.74 | 54.87 | ↑$0.13 (0.24%) | 54.74 | 55.22 | 24.54K |
| 2025-11-13 | 55.74 | 55.10 | ↓$0.64 (-1.14%) | 55.07 | 55.74 | 92.31K |
| 2025-11-12 | 55.81 | 55.91 | ↑$0.10 (0.18%) | 55.81 | 56.30 | 201.07K |
| 2025-11-11 | 55.83 | 55.79 | ↓$0.05 (-0.08%) | 55.52 | 55.98 | 43.48K |
Create an account or log in to view more rows.
$RSPN Not Selling
Hodling for thousands!
$RSPN pre mkt is meaningless
$RSPN not yet time to short
$RSPN Who’s still buying calls?
$RSPN Getting ready for market open.
$RSPN do what the markets tells you to do not the other way around
$RSPN lmfao
lfg babies
$RSPN We will not sell!
$RSPN buying!
$RSPN I like green candles on my birthday cake