Invesco S&P 500 Equal Weight Technology ETF (RSPT) Historical Stock Data
37.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPT is down -0.13% a day on average. There have been 17 days where Invesco S&P 500 Equal Weight Technology ETF closed green and 13 days where RSPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-31 | 37.75 | 37.42 | ↓$0.33 (-0.87%) | 37.28 | 37.76 | 393.84K |
| 2024-12-30 | 37.67 | 37.56 | ↓$0.11 (-0.29%) | 37.23 | 37.79 | 344.63K |
| 2024-12-27 | 38.37 | 38.18 | ↓$0.19 (-0.50%) | 37.86 | 38.38 | 285.39K |
| 2024-12-26 | 38.43 | 38.59 | ↑$0.16 (0.42%) | 38.37 | 38.69 | 152.18K |
| 2024-12-24 | 38.32 | 38.62 | ↑$0.30 (0.78%) | 38.26 | 38.63 | 118.05K |
| 2024-12-23 | 37.98 | 38.27 | ↑$0.29 (0.76%) | 37.84 | 38.27 | 282.82K |
| 2024-12-20 | 37.13 | 37.97 | ↑$0.84 (2.26%) | 37.13 | 38.27 | 356.25K |
| 2024-12-19 | 37.85 | 37.36 | ↓$0.49 (-1.29%) | 37.36 | 37.96 | 336.20K |
| 2024-12-18 | 39.01 | 37.53 | ↓$1.48 (-3.79%) | 37.39 | 39.05 | 471.79K |
| 2024-12-17 | 39.02 | 38.84 | ↓$0.18 (-0.46%) | 38.77 | 39.15 | 244.67K |
| 2024-12-16 | 38.88 | 39.16 | ↑$0.28 (0.72%) | 38.78 | 39.23 | 213.37K |
| 2024-12-13 | 39.07 | 38.90 | ↓$0.17 (-0.44%) | 38.66 | 39.12 | 242.90K |
| 2024-12-12 | 38.85 | 38.90 | ↑$0.05 (0.13%) | 38.83 | 39.04 | 414.07K |
| 2024-12-11 | 38.94 | 39.07 | ↑$0.13 (0.33%) | 38.73 | 39.16 | 295.50K |
| 2024-12-10 | 39.17 | 38.65 | ↓$0.52 (-1.33%) | 38.52 | 39.17 | 250.48K |
| 2024-12-09 | 39.54 | 39.26 | ↓$0.28 (-0.71%) | 39.19 | 39.66 | 324.54K |
| 2024-12-06 | 39.32 | 39.43 | ↑$0.11 (0.28%) | 39.29 | 39.63 | 311.05K |
| 2024-12-05 | 39.45 | 39.14 | ↓$0.31 (-0.79%) | 39.10 | 39.48 | 364.80K |
| 2024-12-04 | 39.48 | 39.55 | ↑$0.07 (0.18%) | 39.31 | 39.56 | 264.90K |
| 2024-12-03 | 38.99 | 39.07 | ↑$0.08 (0.21%) | 38.91 | 39.08 | 182.07K |
| 2024-12-02 | 38.77 | 39.13 | ↑$0.36 (0.93%) | 38.77 | 39.30 | 199.94K |
| 2024-11-29 | 38.55 | 38.71 | ↑$0.16 (0.42%) | 38.55 | 38.85 | 180.90K |
Create an account or log in to view more rows.
$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
$RSPT holdddd it tight yall
$RSPT I can wait.