Invesco S&P 500® Equal Weight Materials ETF (RSPM) Historical Stock Data
34.63 ↓0.44 (-1.26%)
As of August 30, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, RSPM is down -0.05% a day on average. There have been 15 days where Invesco S&P 500® Equal Weight Materials ETF closed green and 15 days where RSPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 35.02 | 34.63 | ↓$0.39 (-1.12%) | 34.58 | 35.11 | 16.40K |
| 2024-09-05 | 35.43 | 35.07 | ↓$0.36 (-1.01%) | 35.06 | 35.43 | 17.83K |
| 2024-09-04 | 35.54 | 35.40 | ↓$0.14 (-0.39%) | 35.37 | 35.72 | 23.32K |
| 2024-09-03 | 36.15 | 35.51 | ↓$0.64 (-1.77%) | 35.42 | 36.15 | 50.67K |
| 2024-08-30 | 36.19 | 36.50 | ↑$0.31 (0.86%) | 36.10 | 36.52 | 19.43K |
| 2024-08-29 | 36.15 | 36.19 | ↑$0.04 (0.11%) | 35.83 | 36.38 | 11.56K |
| 2024-08-28 | 35.92 | 35.93 | ↑$0.01 (0.02%) | 35.80 | 36.07 | 16.51K |
| 2024-08-27 | 36.08 | 36.07 | ↓$0.01 (-0.03%) | 35.89 | 36.10 | 24.69K |
| 2024-08-26 | 36.27 | 36.15 | ↓$0.12 (-0.33%) | 36.10 | 36.50 | 12.82K |
| 2024-08-23 | 35.64 | 36.05 | ↑$0.41 (1.14%) | 35.64 | 36.09 | 21.37K |
| 2024-08-21 | 35.20 | 35.54 | ↑$0.34 (0.97%) | 35.20 | 35.56 | 13.30K |
| 2024-08-20 | 35.23 | 35.04 | ↓$0.19 (-0.53%) | 35.03 | 35.24 | 9.93K |
| 2024-08-19 | 35.04 | 35.21 | ↑$0.17 (0.47%) | 35.04 | 35.26 | 13.16K |
| 2024-08-16 | 34.75 | 35.01 | ↑$0.26 (0.75%) | 34.74 | 35.01 | 9.76K |
| 2024-08-15 | 34.76 | 34.97 | ↑$0.21 (0.60%) | 34.68 | 35.04 | 16.62K |
| 2024-08-14 | 34.43 | 34.36 | ↓$0.07 (-0.20%) | 34.21 | 34.43 | 14.24K |
| 2024-08-13 | 34.35 | 34.44 | ↑$0.09 (0.26%) | 34.13 | 34.44 | 128.72K |
| 2024-08-12 | 34.34 | 34.01 | ↓$0.33 (-0.97%) | 33.98 | 34.34 | 18.24K |
| 2024-08-09 | 34.39 | 34.25 | ↓$0.14 (-0.40%) | 34.10 | 34.39 | 53.80K |
| 2024-08-08 | 33.87 | 34.35 | ↑$0.48 (1.42%) | 33.87 | 34.40 | 42.44K |
| 2024-08-07 | 34.56 | 33.76 | ↓$0.80 (-2.31%) | 33.76 | 34.58 | 4.69K |
| 2024-08-06 | 33.99 | 34.24 | ↑$0.25 (0.74%) | 33.99 | 34.64 | 7.92K |
| 2024-08-05 | 34.04 | 34.02 | ↓$0.02 (-0.06%) | 33.73 | 34.23 | 17.86K |
| 2024-08-02 | 35.28 | 34.85 | ↓$0.43 (-1.22%) | 34.49 | 35.28 | 11.32K |
| 2024-08-01 | 36.15 | 35.76 | ↓$0.39 (-1.08%) | 35.58 | 36.45 | 17.36K |
| 2024-07-31 | 35.82 | 36.01 | ↑$0.19 (0.53%) | 35.81 | 36.35 | 18.19K |
| 2024-07-30 | 35.64 | 35.67 | ↑$0.03 (0.08%) | 35.57 | 35.78 | 50.88K |
| 2024-07-29 | 35.69 | 35.66 | ↓$0.03 (-0.08%) | 35.50 | 35.69 | 10.90K |
| 2024-07-26 | 35.31 | 35.66 | ↑$0.35 (0.99%) | 35.30 | 35.69 | 21.02K |
| 2024-07-25 | 34.67 | 35.04 | ↑$0.37 (1.07%) | 34.67 | 35.43 | 15.52K |
Create an account or log in to view more rows.
$RSPM yeah we're going green today
$RSPM Guys when can we expect that 30% drop?
$RSPM Another boring day I believe
$RSPM Spike it!
$RSPM rocket fuel tanks are full. Gonna shoot to the stars
$RSPM Good night bears!
$RSPM is being added
$RSPM ugh oh
we heatin back up
$RSPM lmfao
lfg babies
$RSPM whats the target for Friday close?