Invesco S&P 500® Equal Weight Utilities ETF (RSPU) Historical Stock Data
71.48 ↑0.11 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPU is down -0.07% a day on average. There have been 12 days where Invesco S&P 500® Equal Weight Utilities ETF closed green and 18 days where RSPU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 71.75 | 71.48 | ↓$0.27 (-0.38%) | 71.36 | 71.77 | 16.85K |
| 2024-11-27 | 71.74 | 71.37 | ↓$0.37 (-0.52%) | 71.35 | 71.76 | 126.03K |
| 2024-11-26 | 70.70 | 71.39 | ↑$0.69 (0.98%) | 70.65 | 71.42 | 31.58K |
| 2024-11-25 | 70.90 | 70.38 | ↓$0.52 (-0.73%) | 70.02 | 71.02 | 35.26K |
| 2024-11-22 | 70.99 | 70.39 | ↓$0.60 (-0.85%) | 70.36 | 70.99 | 28.55K |
| 2024-11-21 | 69.58 | 70.75 | ↑$1.17 (1.67%) | 69.52 | 70.75 | 35.72K |
| 2024-11-20 | 69.47 | 69.41 | ↓$0.06 (-0.09%) | 69.12 | 69.59 | 23.68K |
| 2024-11-19 | 68.51 | 69.34 | ↑$0.83 (1.21%) | 68.36 | 69.34 | 48.73K |
| 2024-11-18 | 68.27 | 68.90 | ↑$0.63 (0.92%) | 68.27 | 69.17 | 23.85K |
| 2024-11-15 | 67.48 | 68.34 | ↑$0.86 (1.27%) | 67.45 | 68.36 | 32.74K |
| 2024-11-14 | 67.88 | 67.31 | ↓$0.57 (-0.84%) | 67.27 | 68.04 | 59.99K |
| 2024-11-13 | 68.30 | 67.75 | ↓$0.55 (-0.81%) | 67.48 | 68.30 | 16.93K |
| 2024-11-12 | 68.28 | 67.82 | ↓$0.46 (-0.67%) | 67.50 | 68.41 | 42.96K |
| 2024-11-11 | 68.25 | 68.41 | ↑$0.16 (0.23%) | 68.25 | 68.70 | 30.97K |
| 2024-11-08 | 66.95 | 67.95 | ↑$1.00 (1.49%) | 66.95 | 68.08 | 32.66K |
| 2024-11-07 | 66.88 | 66.67 | ↓$0.21 (-0.31%) | 66.39 | 67.38 | 42.43K |
| 2024-11-06 | 66.81 | 66.57 | ↓$0.24 (-0.36%) | 66.18 | 66.82 | 48.02K |
| 2024-11-05 | 65.83 | 66.87 | ↑$1.04 (1.58%) | 65.83 | 66.89 | 18.29K |
| 2024-11-04 | 66.04 | 65.84 | ↓$0.21 (-0.31%) | 65.52 | 66.04 | 19.50K |
| 2024-11-01 | 68.16 | 66.43 | ↓$1.73 (-2.54%) | 66.37 | 68.16 | 19.91K |
| 2024-10-31 | 68.04 | 68.05 | ↑$0.01 (0.01%) | 68.04 | 68.46 | 12.31K |
| 2024-10-30 | 67.65 | 67.29 | ↓$0.36 (-0.53%) | 67.12 | 67.65 | 19.96K |
| 2024-10-29 | 68.31 | 67.34 | ↓$0.97 (-1.42%) | 67.34 | 68.31 | 24.21K |
| 2024-10-28 | 68.70 | 68.63 | ↓$0.07 (-0.10%) | 68.59 | 68.81 | 12.55K |
| 2024-10-25 | 69.61 | 68.16 | ↓$1.45 (-2.08%) | 68.13 | 69.61 | 54.24K |
| 2024-10-24 | 69.47 | 69.14 | ↓$0.33 (-0.48%) | 68.92 | 69.62 | 228.33K |
| 2024-10-23 | 68.53 | 69.35 | ↑$0.82 (1.20%) | 68.53 | 69.35 | 25.18K |
| 2024-10-22 | 68.50 | 68.64 | ↑$0.14 (0.20%) | 68.09 | 68.74 | 79.57K |
| 2024-10-21 | 69.36 | 68.92 | ↓$0.44 (-0.63%) | 68.71 | 69.46 | 17.63K |
| 2024-10-18 | 68.64 | 69.18 | ↑$0.54 (0.79%) | 68.59 | 69.23 | 22.15K |
Create an account or log in to view more rows.
$RSPU what caused the sell off in an otherwise good tech market today?
$RSPU still bullish
$RSPU I like the stock!
$RSPU another bear trap
$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