Invesco S&P 500® Equal Weight Utilities ETF (RSPU) Historical Stock Data
61.49 ↑0.05 (0.08%)
As of May 17, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, RSPU is up 0.24% a day on average. There have been 19 days where Invesco S&P 500® Equal Weight Utilities ETF closed green and 11 days where RSPU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 61.27 | 61.49 | ↑$0.22 (0.36%) | 61.27 | 61.57 | 12.76K |
| 2024-05-16 | 61.68 | 61.44 | ↓$0.24 (-0.39%) | 61.44 | 61.85 | 41.29K |
| 2024-05-15 | 61.26 | 61.51 | ↑$0.25 (0.41%) | 61.26 | 61.71 | 24.88K |
| 2024-05-14 | 60.77 | 60.70 | ↓$0.07 (-0.11%) | 60.41 | 60.77 | 16.16K |
| 2024-05-13 | 60.98 | 60.56 | ↓$0.42 (-0.68%) | 60.54 | 60.98 | 29.43K |
| 2024-05-10 | 60.92 | 60.70 | ↓$0.22 (-0.36%) | 60.60 | 60.92 | 12.04K |
| 2024-05-09 | 59.85 | 60.73 | ↑$0.88 (1.47%) | 59.85 | 60.73 | 75.36K |
| 2024-05-08 | 59.16 | 59.77 | ↑$0.61 (1.03%) | 59.16 | 59.81 | 35.94K |
| 2024-05-07 | 58.92 | 59.22 | ↑$0.30 (0.51%) | 58.87 | 59.35 | 16.38K |
| 2024-05-06 | 58.49 | 58.73 | ↑$0.24 (0.41%) | 58.45 | 58.73 | 27.23K |
| 2024-05-03 | 58.49 | 58.48 | ↓$0.01 (-0.02%) | 57.99 | 58.61 | 110.10K |
| 2024-05-02 | 57.90 | 58.19 | ↑$0.29 (0.50%) | 57.77 | 58.27 | 17.57K |
| 2024-05-01 | 57.37 | 57.80 | ↑$0.43 (0.74%) | 57.37 | 58.35 | 47.08K |
| 2024-04-30 | 57.16 | 57.22 | ↑$0.06 (0.10%) | 57.03 | 57.57 | 15.72K |
| 2024-04-29 | 56.85 | 57.41 | ↑$0.56 (0.99%) | 56.85 | 57.41 | 10.19K |
| 2024-04-26 | 57.27 | 56.67 | ↓$0.60 (-1.05%) | 56.64 | 57.27 | 25.36K |
| 2024-04-25 | 56.87 | 57.24 | ↑$0.37 (0.65%) | 56.58 | 57.39 | 44.51K |
| 2024-04-24 | 56.50 | 57.17 | ↑$0.67 (1.19%) | 56.26 | 57.29 | 22.61K |
| 2024-04-23 | 56.48 | 56.82 | ↑$0.34 (0.60%) | 56.48 | 57.11 | 38.46K |
| 2024-04-22 | 56.14 | 56.58 | ↑$0.44 (0.78%) | 56.05 | 56.80 | 42.89K |
| 2024-04-19 | 55.37 | 56.10 | ↑$0.73 (1.32%) | 55.37 | 56.20 | 8.48K |
| 2024-04-18 | 54.97 | 55.29 | ↑$0.32 (0.59%) | 54.92 | 55.41 | 7.68K |
| 2024-04-17 | 54.24 | 55.00 | ↑$0.76 (1.41%) | 54.22 | 55.09 | 13.03K |
| 2024-04-16 | 54.58 | 54.05 | ↓$0.53 (-0.97%) | 53.78 | 54.58 | 13.18K |
| 2024-04-15 | 55.58 | 54.72 | ↓$0.86 (-1.55%) | 54.48 | 55.58 | 20.51K |
| 2024-04-12 | 55.58 | 55.17 | ↓$0.41 (-0.74%) | 54.94 | 55.66 | 11.29K |
| 2024-04-11 | 55.97 | 55.58 | ↓$0.39 (-0.70%) | 55.21 | 55.98 | 10.69K |
| 2024-04-10 | 55.80 | 55.71 | ↓$0.09 (-0.16%) | 55.47 | 55.80 | 19.24K |
| 2024-04-09 | 56.66 | 56.76 | ↑$0.10 (0.18%) | 56.48 | 56.76 | 15.09K |
| 2024-04-08 | 56.09 | 56.47 | ↑$0.38 (0.68%) | 56.06 | 56.56 | 25.17K |
Create an account or log in to view more rows.
$RSPU beauty. Bag secured
$RSPU im in.
$RSPU Pamp it higher...
$RSPU Mindset is key
$RSPU who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RSPU love cooking these little bears on here
$RSPU keep inchin
$RSPU Bears always win...
Bulls have to be forever bagholders....