Invesco S&P 500 Equal Weight Technology ETF (RSPT) Historical Stock Data
39.56 ↑0.03 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPT is up 0.07% a day on average. There have been 19 days where Invesco S&P 500 Equal Weight Technology ETF closed green and 11 days where RSPT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 39.50 | 39.56 | ↑$0.06 (0.15%) | 39.37 | 39.59 | 188K |
2025-02-13 | 39.15 | 39.53 | ↑$0.38 (0.97%) | 39.08 | 39.53 | 348.06K |
2025-02-12 | 38.73 | 39.03 | ↑$0.30 (0.77%) | 38.65 | 39.12 | 241.97K |
2025-02-11 | 39.11 | 39.18 | ↑$0.07 (0.18%) | 39.08 | 39.35 | 163.59K |
2025-02-10 | 39.18 | 39.33 | ↑$0.15 (0.38%) | 39.13 | 39.40 | 155.43K |
2025-02-07 | 39.26 | 38.86 | ↓$0.40 (-1.02%) | 38.74 | 39.44 | 166.13K |
2025-02-06 | 39.07 | 39.11 | ↑$0.04 (0.10%) | 38.85 | 39.31 | 272.68K |
2025-02-05 | 38.77 | 39.15 | ↑$0.38 (0.98%) | 38.59 | 39.19 | 295.68K |
2025-02-04 | 38.39 | 38.66 | ↑$0.27 (0.70%) | 38.32 | 38.76 | 663.76K |
2025-02-03 | 37.88 | 38.25 | ↑$0.37 (0.98%) | 37.60 | 38.45 | 374.97K |
2025-01-31 | 38.90 | 38.65 | ↓$0.25 (-0.64%) | 38.57 | 39.30 | 740.63K |
2025-01-30 | 38.52 | 38.74 | ↑$0.22 (0.57%) | 38.50 | 38.87 | 298.87K |
2025-01-29 | 38.68 | 38.29 | ↓$0.39 (-1.01%) | 38.14 | 38.68 | 267.91K |
2025-01-28 | 38.27 | 38.43 | ↑$0.16 (0.42%) | 37.71 | 38.53 | 734.80K |
2025-01-27 | 38.42 | 38.17 | ↓$0.25 (-0.65%) | 37.77 | 38.69 | 370.18K |
2025-01-24 | 39.92 | 39.52 | ↓$0.40 (-1.00%) | 39.43 | 39.92 | 205.65K |
2025-01-23 | 39.46 | 39.88 | ↑$0.42 (1.06%) | 39.33 | 39.88 | 539.04K |
2025-01-22 | 39.48 | 39.74 | ↑$0.26 (0.66%) | 39.43 | 39.87 | 275.57K |
2025-01-21 | 38.80 | 39.06 | ↑$0.26 (0.67%) | 38.64 | 39.20 | 282.05K |
2025-01-17 | 38.71 | 38.51 | ↓$0.20 (-0.52%) | 38.43 | 38.71 | 422.86K |
2025-01-16 | 38.31 | 38.07 | ↓$0.24 (-0.63%) | 38.00 | 38.46 | 441.27K |
2025-01-15 | 38.12 | 38.04 | ↓$0.08 (-0.21%) | 37.91 | 38.26 | 228.37K |
2025-01-14 | 37.36 | 37.46 | ↑$0.10 (0.27%) | 37.13 | 37.56 | 300.53K |
2025-01-13 | 36.81 | 37.11 | ↑$0.30 (0.81%) | 36.68 | 37.15 | 876.35K |
2025-01-10 | 37.66 | 37.30 | ↓$0.36 (-0.96%) | 37.19 | 37.66 | 382.32K |
2025-01-08 | 38.01 | 38.04 | ↑$0.03 (0.08%) | 37.68 | 38.13 | 303.39K |
2025-01-07 | 38.66 | 38.16 | ↓$0.50 (-1.29%) | 37.99 | 38.83 | 459.97K |
2025-01-06 | 38.44 | 38.51 | ↑$0.07 (0.18%) | 38.38 | 38.83 | 308.75K |
2025-01-03 | 37.57 | 38.01 | ↑$0.44 (1.17%) | 37.51 | 38.07 | 290.89K |
2025-01-02 | 37.77 | 37.37 | ↓$0.40 (-1.06%) | 37.13 | 37.86 | 806.07K |
Create an account or log in to view more rows.
$RSPT Here we go!!!
$RSPT NOT SELLING.
$RSPT Games being played here.
$RSPT MACD turned bullish
$RSPT strong move here
$RSPT what happen
$RSPT Now I'm worried....
$RSPT nice!!!
$RSPT Fuk the 1% even though i feel like the 1%
$RSPT let’s ride