Invesco S&P 500 Equal Weight Materials ETF (RSPM) Historical Stock Data
33.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPM is down -0.27% a day on average. There have been 12 days where Invesco S&P 500 Equal Weight Materials ETF closed green and 18 days where RSPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 32.80 | 33.03 | ↑$0.23 (0.69%) | 32.75 | 33.04 | 13.28K |
| 2024-12-23 | 32.79 | 32.90 | ↑$0.11 (0.33%) | 32.57 | 32.90 | 35.88K |
| 2024-12-20 | 32.54 | 33.05 | ↑$0.51 (1.57%) | 32.54 | 33.25 | 91.33K |
| 2024-12-19 | 33.13 | 32.66 | ↓$0.47 (-1.43%) | 32.66 | 33.13 | 10.99K |
| 2024-12-18 | 34.00 | 33.05 | ↓$0.95 (-2.80%) | 33.05 | 34.10 | 10.86K |
| 2024-12-17 | 34.11 | 34.04 | ↓$0.07 (-0.21%) | 34.01 | 34.20 | 38.47K |
| 2024-12-16 | 34.53 | 34.31 | ↓$0.22 (-0.63%) | 34.31 | 34.58 | 10.54K |
| 2024-12-13 | 34.81 | 34.61 | ↓$0.20 (-0.58%) | 34.50 | 34.81 | 12.03K |
| 2024-12-12 | 35.05 | 34.92 | ↓$0.13 (-0.36%) | 34.91 | 35.11 | 19.78K |
| 2024-12-11 | 35.39 | 35.16 | ↓$0.23 (-0.65%) | 35.13 | 35.39 | 16.07K |
| 2024-12-10 | 35.68 | 35.28 | ↓$0.40 (-1.12%) | 35.11 | 35.68 | 128.54K |
| 2024-12-09 | 35.90 | 35.71 | ↓$0.19 (-0.53%) | 35.71 | 36.19 | 11.10K |
| 2024-12-06 | 35.78 | 35.59 | ↓$0.19 (-0.53%) | 35.54 | 35.85 | 7.06K |
| 2024-12-05 | 36.06 | 35.68 | ↓$0.38 (-1.05%) | 35.60 | 36.06 | 14.72K |
| 2024-12-04 | 36.67 | 36.17 | ↓$0.50 (-1.36%) | 36.12 | 36.67 | 15.35K |
| 2024-12-03 | 36.97 | 36.70 | ↓$0.27 (-0.73%) | 36.68 | 36.97 | 20.30K |
| 2024-12-02 | 36.77 | 36.84 | ↑$0.07 (0.19%) | 36.52 | 36.84 | 8.48K |
| 2024-11-29 | 36.59 | 36.78 | ↑$0.19 (0.52%) | 36.59 | 36.78 | 4.72K |
| 2024-11-27 | 36.70 | 36.55 | ↓$0.15 (-0.40%) | 36.55 | 36.91 | 8.22K |
| 2024-11-26 | 36.79 | 36.56 | ↓$0.23 (-0.63%) | 36.48 | 36.79 | 15.70K |
| 2024-11-25 | 36.69 | 36.95 | ↑$0.26 (0.71%) | 36.69 | 37.05 | 19.37K |
| 2024-11-22 | 36.36 | 36.61 | ↑$0.25 (0.68%) | 36.36 | 36.62 | 13.76K |
| 2024-11-21 | 36.01 | 36.39 | ↑$0.38 (1.06%) | 35.99 | 36.42 | 21.49K |
| 2024-11-20 | 35.57 | 35.95 | ↑$0.38 (1.07%) | 35.53 | 35.98 | 12.85K |
| 2024-11-19 | 35.46 | 35.56 | ↑$0.10 (0.28%) | 35.45 | 35.59 | 7.66K |
| 2024-11-18 | 35.47 | 35.65 | ↑$0.18 (0.51%) | 35.39 | 35.65 | 9.06K |
| 2024-11-15 | 35.49 | 35.41 | ↓$0.08 (-0.22%) | 35.35 | 35.59 | 7.99K |
| 2024-11-14 | 35.80 | 35.49 | ↓$0.31 (-0.87%) | 35.46 | 35.80 | 13.95K |
| 2024-11-13 | 35.74 | 35.82 | ↑$0.08 (0.23%) | 35.74 | 35.96 | 8.55K |
| 2024-11-12 | 36.34 | 35.73 | ↓$0.61 (-1.68%) | 35.68 | 36.34 | 51.50K |
Create an account or log in to view more rows.
$RSPM FYI - leaning bullish
$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