Invesco S&P 500 Equal Weight Industrials ETF (RSPN) Historical Stock Data
51.13 ↓0.05 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPN is down -0.27% a day on average. There have been 11 days where Invesco S&P 500 Equal Weight Industrials ETF closed green and 19 days where RSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 50.99 | 51.13 | ↑$0.14 (0.27%) | 50.97 | 51.28 | 21.46K |
| 2024-12-24 | 50.72 | 51.18 | ↑$0.46 (0.91%) | 50.64 | 51.18 | 20.55K |
| 2024-12-23 | 50.69 | 50.75 | ↑$0.06 (0.12%) | 50.34 | 50.76 | 26.59K |
| 2024-12-20 | 50.19 | 50.94 | ↑$0.75 (1.49%) | 50.19 | 51.28 | 43.88K |
| 2024-12-19 | 50.96 | 50.44 | ↓$0.52 (-1.02%) | 50.35 | 50.98 | 29.85K |
| 2024-12-18 | 52.22 | 50.50 | ↓$1.72 (-3.29%) | 50.50 | 52.35 | 38.37K |
| 2024-12-17 | 52.50 | 52.26 | ↓$0.24 (-0.46%) | 52.14 | 52.66 | 51.84K |
| 2024-12-16 | 52.86 | 52.85 | ↓$0.01 (-0.02%) | 52.77 | 53.08 | 65.18K |
| 2024-12-13 | 53.28 | 52.87 | ↓$0.41 (-0.77%) | 52.79 | 53.28 | 37.40K |
| 2024-12-12 | 53.39 | 53.16 | ↓$0.23 (-0.43%) | 53.06 | 53.39 | 30.21K |
| 2024-12-11 | 53.79 | 53.45 | ↓$0.34 (-0.63%) | 53.43 | 53.80 | 92.68K |
| 2024-12-10 | 53.66 | 53.48 | ↓$0.18 (-0.34%) | 53.23 | 53.66 | 47.52K |
| 2024-12-09 | 54.10 | 53.68 | ↓$0.42 (-0.78%) | 53.63 | 54.13 | 31.44K |
| 2024-12-06 | 54.50 | 54.08 | ↓$0.42 (-0.77%) | 54.02 | 54.53 | 36.93K |
| 2024-12-05 | 54.76 | 54.29 | ↓$0.47 (-0.86%) | 54.26 | 54.82 | 59.78K |
| 2024-12-04 | 54.46 | 54.70 | ↑$0.24 (0.44%) | 54.37 | 54.70 | 24.62K |
| 2024-12-03 | 54.82 | 54.52 | ↓$0.30 (-0.55%) | 54.26 | 54.82 | 26.06K |
| 2024-12-02 | 55.01 | 54.72 | ↓$0.29 (-0.53%) | 54.68 | 55.01 | 36.79K |
| 2024-11-29 | 55.06 | 55.08 | ↑$0.02 (0.04%) | 54.94 | 55.17 | 7.38K |
| 2024-11-27 | 55.23 | 54.88 | ↓$0.35 (-0.63%) | 54.81 | 55.23 | 38.54K |
| 2024-11-26 | 55.03 | 54.98 | ↓$0.05 (-0.09%) | 54.78 | 55.08 | 142.80K |
| 2024-11-25 | 54.94 | 55.01 | ↑$0.07 (0.13%) | 54.86 | 55.18 | 32.74K |
| 2024-11-22 | 54.00 | 54.55 | ↑$0.55 (1.02%) | 54.00 | 54.55 | 26.71K |
| 2024-11-21 | 53.43 | 53.87 | ↑$0.44 (0.82%) | 53.18 | 54.05 | 72K |
| 2024-11-20 | 53.09 | 53.14 | ↑$0.05 (0.09%) | 52.64 | 53.20 | 49.10K |
| 2024-11-19 | 52.77 | 53.01 | ↑$0.24 (0.45%) | 52.61 | 53.16 | 65.36K |
| 2024-11-18 | 53.34 | 53.16 | ↓$0.18 (-0.34%) | 53.10 | 53.40 | 42.44K |
| 2024-11-15 | 53.60 | 53.28 | ↓$0.32 (-0.60%) | 53.19 | 53.74 | 70.09K |
| 2024-11-14 | 54.73 | 53.74 | ↓$0.99 (-1.81%) | 53.69 | 54.73 | 25.34K |
| 2024-11-13 | 54.62 | 54.59 | ↓$0.03 (-0.05%) | 54.57 | 54.97 | 47.29K |
Create an account or log in to view more rows.
$RSPN I like green candles on my birthday cake
$RSPN I like it
$RSPN CHUG CHUG CHUG
$RSPN Holding.
$RSPN Time to buy here
$RSPN here to raid
$RSPN hint hint this is when you buy a few
$RSPN green shoots
$RSPN Now I'm worried....
$RSPN diversified