Invesco S&P 500® Equal Weight ETF (RSP) Historical Stock Data
176.08 ↑1.41 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSP is down -0.21% a day on average. There have been 9 days where Invesco S&P 500® Equal Weight ETF closed green and 21 days where RSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 175.43 | 176.08 | ↑$0.65 (0.37%) | 174.70 | 176.29 | 8.04M |
| 2025-01-13 | 172.56 | 174.67 | ↑$2.11 (1.22%) | 172.38 | 174.72 | 8.04M |
| 2025-01-10 | 174.66 | 173.25 | ↓$1.41 (-0.81%) | 173.07 | 174.95 | 7.35M |
| 2025-01-08 | 175.18 | 175.82 | ↑$0.64 (0.37%) | 174.14 | 175.95 | 6.40M |
| 2025-01-07 | 176.81 | 175.61 | ↓$1.20 (-0.68%) | 175.04 | 177.38 | 8.46M |
| 2025-01-06 | 177.13 | 176.20 | ↓$0.93 (-0.53%) | 175.95 | 177.96 | 8.67M |
| 2025-01-03 | 175.25 | 176.32 | ↑$1.07 (0.61%) | 174.58 | 176.59 | 4.95M |
| 2025-01-02 | 176.32 | 174.72 | ↓$1.60 (-0.91%) | 173.91 | 176.68 | 9M |
| 2024-12-31 | 175.53 | 175.23 | ↓$0.30 (-0.17%) | 174.55 | 176.07 | 6.25M |
| 2024-12-30 | 175.25 | 174.91 | ↓$0.34 (-0.19%) | 173.57 | 175.61 | 6.27M |
| 2024-12-27 | 177.00 | 176.69 | ↓$0.31 (-0.18%) | 175.79 | 177.99 | 5.40M |
| 2024-12-26 | 176.95 | 177.90 | ↑$0.95 (0.54%) | 176.81 | 178.15 | 3.49M |
| 2024-12-24 | 176.37 | 177.61 | ↑$1.24 (0.70%) | 176.04 | 177.70 | 2.27M |
| 2024-12-23 | 175.40 | 176.28 | ↑$0.88 (0.50%) | 174.71 | 176.44 | 7.85M |
| 2024-12-20 | 173.96 | 176.66 | ↑$2.70 (1.55%) | 173.69 | 177.77 | 10.73M |
| 2024-12-19 | 175.70 | 174.22 | ↓$1.48 (-0.84%) | 174.17 | 176.61 | 9.61M |
| 2024-12-18 | 180.36 | 174.80 | ↓$5.56 (-3.08%) | 174.67 | 180.57 | 11.18M |
| 2024-12-17 | 180.91 | 180.13 | ↓$0.78 (-0.43%) | 179.85 | 181.31 | 7.33M |
| 2024-12-16 | 182.19 | 181.56 | ↓$0.63 (-0.35%) | 181.39 | 182.82 | 5.18M |
| 2024-12-13 | 182.80 | 182.16 | ↓$0.64 (-0.35%) | 181.82 | 183.01 | 5.40M |
| 2024-12-12 | 183.44 | 182.80 | ↓$0.64 (-0.35%) | 182.80 | 183.64 | 3.59M |
| 2024-12-11 | 184.12 | 183.47 | ↓$0.65 (-0.35%) | 183.28 | 184.18 | 5.95M |
| 2024-12-10 | 184.46 | 183.30 | ↓$1.16 (-0.63%) | 182.79 | 184.46 | 6.21M |
| 2024-12-09 | 185.71 | 184.43 | ↓$1.28 (-0.69%) | 184.40 | 185.87 | 5.12M |
| 2024-12-06 | 186.05 | 185.19 | ↓$0.86 (-0.46%) | 185.05 | 186.39 | 4.53M |
| 2024-12-05 | 186.32 | 185.40 | ↓$0.92 (-0.49%) | 185.34 | 186.48 | 5.55M |
| 2024-12-04 | 186.57 | 186.33 | ↓$0.24 (-0.13%) | 185.60 | 186.61 | 6.29M |
| 2024-12-03 | 187.15 | 186.32 | ↓$0.83 (-0.44%) | 186.12 | 187.38 | 8.58M |
| 2024-12-02 | 187.70 | 187.15 | ↓$0.55 (-0.29%) | 186.47 | 187.87 | 6.27M |
| 2024-11-29 | 187.46 | 187.62 | ↑$0.16 (0.09%) | 187.34 | 188.16 | 3.75M |
Create an account or log in to view more rows.
$RSP buy SHARES
$RSP Ride this train. You won't regret.
$RSP lmfao
lfg babies
$RSP Now I'm worried....
$RSP let’s go down baby 😉
$RSP flow comin
$RSP News Plz.....
$RSP diversified
$RSP watch this fly!!!!
$RSP overvalued