Invesco S&P 500 Equal Weight Financials ETF (RSPF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.54 | 5.74675324675 | 61.6 | 65.14 | 61.6 | 17447 | 63.87046195 | SP |
| 4 | 4.18 | 6.85695538058 | 60.96 | 65.14 | 60.595 | 14815 | 62.35165806 | SP |
| 12 | 3.66 | 5.95315549772 | 61.48 | 65.14 | 59.79 | 15704 | 61.4848439 | SP |
| 26 | 7.81 | 13.6228850515 | 57.33 | 65.14 | 57.0847 | 17740 | 60.7950876 | SP |
| 52 | 12.94 | 24.7892720307 | 52.2 | 65.14 | 47.9385 | 18489 | 57.23014303 | SP |
| 156 | 14.2 | 27.8759324696 | 50.94 | 65.14 | 47.9385 | 19959 | 56.26108918 | SP |
| 260 | 14.2 | 27.8759324696 | 50.94 | 65.14 | 47.9385 | 19959 | 56.26108918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 65.14 | 0.89 | 1.39 | 64.319999 | 65.14 | 64.319999 | 12314 |
| 1721082600 | 64.248099 | 0.78 | 1.23 | 63.74 | 64.5372 | 63.74 | 31479 |
| 1720823400 | 63.47 | 0.27 | 0.43 | 63.46 | 63.736 | 63.276 | 26608 |
| 1720737000 | 63.1979 | 0.96 | 1.55 | 62.17 | 63.25 | 62.17 | 11085 |
| 1720650600 | 62.2331 | 0.52 | 0.85 | 61.6 | 62.2331 | 61.6 | 5747 |
| 1720564200 | 61.7101 | 0.37 | 0.60 | 61.43 | 62.1015 | 61.35 | 5902 |
| 1720477800 | 61.3427 | -0.01 | -0.01 | 61.29 | 61.71 | 61.25 | 9209 |
| 1720218600 | 61.351 | -0.34 | -0.56 | 61.62 | 61.62 | 61.125 | 3553 |
| 1720040640 | 61.6937 | -0.09 | -0.15 | 61.7 | 61.75 | 61.61 | 2811 |
| 1719959400 | 61.7844 | 0.47 | 0.76 | 61.04 | 61.7844 | 61.04 | 6279 |
| 1719873000 | 61.318 | 0.37 | 0.61 | 61.08 | 61.9 | 61.08 | 55307 |
| 1719613800 | 60.9475 | 0 | 0.00 | 60.9475 | 60.9475 | 60.9475 | 0 |
| 1719527400 | 60.9475 | -0.03 | -0.04 | 60.73 | 60.982 | 60.664 | 5298 |
| 1719441000 | 60.974 | -0.23 | -0.38 | 60.85 | 60.9838 | 60.595 | 4885 |
| 1719354600 | 61.2045 | -0.69 | -1.11 | 61.66 | 61.79 | 61.1814 | 3726 |
| 1719268200 | 61.8909 | 0.28 | 0.45 | 61.41 | 62.15 | 61.3761 | 55157 |
| 1719009000 | 61.6132 | 0.03 | 0.05 | 61.59 | 61.64 | 61.17 | 6494 |
| 1718922600 | 61.5822 | 0.49 | 0.81 | 60.96 | 61.625 | 60.96 | 6009 |
| 1718749800 | 61.0873 | 0.33 | 0.55 | 60.64 | 61.115 | 60.64 | 14131 |
| 1718663400 | 60.7535 | 0.68 | 1.14 | 59.85 | 60.7804 | 59.85 | 8741 |
| 1718404200 | 60.0693 | -0.38 | -0.63 | 59.82 | 60.17 | 59.79 | 144112 |
| 1718317800 | 60.4495 | -0.41 | -0.67 | 60.51 | 60.51 | 60.0819 | 39916 |
| 1718231400 | 60.8579 | 0.48 | 0.79 | 60.55 | 61.38 | 60.55 | 58235 |
| 1718145000 | 60.3803 | -0.83 | -1.35 | 60.86 | 60.9799 | 60.28 | 14815 |
| 1718058600 | 61.2083 | -0.32 | -0.52 | 60.98 | 61.2938 | 60.85 | 3954 |
| 1717799400 | 61.5293 | 0.25 | 0.40 | 61.09 | 61.63 | 61.09 | 20389 |
| 1717713000 | 61.2819 | -0.02 | -0.04 | 61.23 | 61.56 | 61.21 | 9434 |
| 1717626600 | 61.3064 | 0.01 | 0.02 | 61.33 | 61.355 | 60.895 | 16834 |
| 1717540200 | 61.2934 | -0.24 | -0.39 | 61.14 | 61.5332 | 61.075 | 4535 |
| 1717453800 | 61.5323 | -0.51 | -0.82 | 62.11 | 62.11 | 61.0815 | 5324 |
| 1717194600 | 62.0402 | 0.87 | 1.41 | 61.44 | 62.0402 | 61.2716 | 8204 |
| 1717108200 | 61.1752 | 0.35 | 0.58 | 61.1 | 61.2923 | 60.814 | 5689 |
| 1717021800 | 60.8228 | -0.59 | -0.96 | 60.87 | 60.9441 | 60.69 | 5008 |
| 1716935400 | 61.4109 | -0.75 | -1.21 | 62.15 | 62.15 | 61.23 | 19373 |
| 1716589800 | 62.1639 | 0.44 | 0.71 | 61.95 | 62.2176 | 61.83 | 23454 |
| 1716503400 | 61.7261 | -1.12 | -1.77 | 62.87 | 62.87 | 61.65 | 52831 |
| 1716417000 | 62.8411 | -0.38 | -0.59 | 63.02 | 63.2995 | 62.8 | 5841 |
| 1716330600 | 63.2162 | 0.23 | 0.37 | 62.88 | 63.2162 | 62.88 | 6607 |
| 1716244200 | 62.9849 | -0.58 | -0.91 | 63.52 | 63.53 | 62.95 | 4971 |
| 1715985000 | 63.5602 | 0.2 | 0.31 | 63.26 | 63.5602 | 63.26 | 5074 |
| 1715898600 | 63.3651 | 0.14 | 0.22 | 63.31 | 63.4 | 63.25 | 4573 |
| 1715812200 | 63.2288 | 0.36 | 0.57 | 63.09 | 63.2799 | 63.0471 | 3819 |
| 1715725800 | 62.8715 | 0.39 | 0.62 | 62.68 | 62.88 | 62.615 | 6974 |
| 1715639400 | 62.4863 | -0.27 | -0.44 | 62.85 | 63.0062 | 62.45 | 5836 |
| 1715380200 | 62.7598 | 0.18 | 0.28 | 62.63 | 62.77 | 62.58 | 5764 |
| 1715293800 | 62.5841 | 0.37 | 0.59 | 62.12 | 62.5841 | 62.12 | 9021 |
| 1715207400 | 62.2153 | 0.2 | 0.32 | 61.82 | 62.27 | 61.82 | 7015 |
| 1715121000 | 62.0149 | 0.1 | 0.16 | 62.18 | 62.23 | 61.93 | 8783 |
| 1715034600 | 61.9137 | 0.77 | 1.27 | 61.49 | 61.92 | 61.49 | 14239 |
| 1714775400 | 61.14 | 0.33 | 0.54 | 61.31 | 61.32 | 60.965 | 9322 |
| 1714689000 | 60.81 | 0.05 | 0.08 | 61.07 | 61.1225 | 60.53 | 5852 |
| 1714602600 | 60.76 | 0.23 | 0.38 | 60.43 | 61.4457 | 60.43 | 8808 |
| 1714516200 | 60.5308 | -0.46 | -0.75 | 60.61 | 60.735 | 60.5308 | 5241 |
| 1714429800 | 60.99 | 0.03 | 0.05 | 60.92 | 61.3204 | 60.92 | 4470 |
| 1714170600 | 60.96 | -0.27 | -0.44 | 61.02 | 61.21 | 60.96 | 8665 |
| 1714084200 | 61.227 | -0.47 | -0.77 | 61.26 | 61.3649 | 60.8 | 29690 |
| 1713997800 | 61.7 | 0.1 | 0.16 | 61.48 | 61.7901 | 61.44 | 12001 |
| 1713911400 | 61.6 | 0.21 | 0.34 | 61.56 | 61.9 | 61.4317 | 5293 |
| 1713825000 | 61.39 | 0.72 | 1.19 | 61.08 | 61.67 | 60.8461 | 6237 |
| 1713565800 | 60.67 | 0.74 | 1.23 | 60.07 | 60.74 | 60.07 | 7851 |
| 1713479400 | 59.93 | 0.29 | 0.48 | 59.6 | 60.125 | 59.6 | 7240 |
| 1713393000 | 59.641 | 0.13 | 0.22 | 59.79 | 59.9102 | 59.361 | 11435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
