Invesco S&P 500 Equal Weight Technology ETF (RSPT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0993 | -0.252929190015 | 39.26 | 39.53 | 38.64 | 214413 | 39.23161628 | SP |
| 4 | 0.4507 | 1.16429863084 | 38.71 | 39.92 | 37.6011 | 346710 | 38.78981914 | SP |
| 12 | 0.7607 | 1.98098958333 | 38.4 | 39.92 | 36.68 | 340833 | 38.44025147 | SP |
| 26 | 3.3807 | 9.44857462269 | 35.78 | 39.92 | 34.695 | 317407 | 37.76794289 | SP |
| 52 | 5.4207 | 16.0660936574 | 33.74 | 39.92 | 32.03 | 474305 | 36.06197418 | SP |
| 156 | -242.4193 | -86.0925136728 | 281.58 | 302.33 | 26.09 | 464910 | 35.81705407 | SP |
| 260 | -242.4193 | -86.0925136728 | 281.58 | 302.33 | 26.09 | 464910 | 35.81705407 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 39.56 | 0.03 | 0.08 | 39.5 | 39.59 | 39.365 | 187863 |
| 1739489400 | 39.53 | 0.5 | 1.28 | 39.15 | 39.53 | 39.08 | 346968 |
| 1739403000 | 39.03 | -0.15 | -0.38 | 38.73 | 39.115 | 38.64 | 241339 |
| 1739316600 | 39.18 | -0.15 | -0.38 | 39.11 | 39.35 | 39.08 | 163216 |
| 1739230200 | 39.33 | 0.47 | 1.21 | 39.18 | 39.3995 | 39.12 | 154621 |
| 1738971000 | 38.86 | -0.25 | -0.64 | 39.26 | 39.44 | 38.74 | 157504 |
| 1738884600 | 39.11 | -0.04 | -0.10 | 39.07 | 39.31 | 38.85 | 272687 |
| 1738798200 | 39.15 | 0.49 | 1.27 | 38.77 | 39.1883 | 38.59 | 294643 |
| 1738711800 | 38.66 | 0.41 | 1.07 | 38.39 | 38.76 | 38.322 | 662730 |
| 1738625400 | 38.25 | -0.4 | -1.03 | 37.88 | 38.4497 | 37.6011 | 346179 |
| 1738366200 | 38.65 | -0.09 | -0.23 | 38.9 | 39.3 | 38.565 | 739755 |
| 1738279800 | 38.74 | 0.45 | 1.18 | 38.52 | 38.88 | 38.49 | 297946 |
| 1738193400 | 38.29 | -0.14 | -0.36 | 38.68 | 38.68 | 38.14 | 267607 |
| 1738107000 | 38.43 | 0.26 | 0.68 | 38.27 | 38.526 | 37.71 | 733735 |
| 1738020600 | 38.17 | -1.35 | -3.42 | 38.42 | 38.69 | 37.77 | 356495 |
| 1737761400 | 39.52 | -0.22 | -0.55 | 39.92 | 39.92 | 39.434 | 204785 |
| 1737675000 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
| 1737588600 | 39.74 | 0.68 | 1.74 | 39.48 | 39.8681 | 39.48 | 266096 |
| 1737502200 | 39.06 | 0.55 | 1.43 | 38.8 | 39.2 | 38.64 | 273198 |
| 1737156600 | 38.51 | 0.44 | 1.16 | 38.71 | 38.71 | 38.41 | 422861 |
| 1737070200 | 38.07 | 0.03 | 0.08 | 38.31 | 38.46 | 38 | 441132 |
| 1736983800 | 38.04 | 0.58 | 1.55 | 38.12 | 38.26 | 37.9 | 226019 |
| 1736897400 | 37.46 | 0.35 | 0.94 | 37.36 | 37.56 | 37.13 | 300538 |
| 1736811000 | 37.11 | -0.19 | -0.51 | 36.81 | 37.15 | 36.68 | 876046 |
| 1736551800 | 37.3 | -0.74 | -1.95 | 37.66 | 37.66 | 37.1924 | 378338 |
| 1736379000 | 38.04 | -0.12 | -0.31 | 38.01 | 38.13 | 37.68 | 302829 |
| 1736292600 | 38.16 | -0.35 | -0.91 | 38.66 | 38.83 | 37.985 | 460067 |
| 1736206200 | 38.51 | 0.5 | 1.32 | 38.44 | 38.8312 | 38.375 | 274526 |
| 1735947000 | 38.01 | 0.64 | 1.71 | 37.57 | 38.0702 | 37.5 | 290207 |
| 1735860600 | 37.37 | -0.05 | -0.13 | 37.77 | 37.86 | 37.1312 | 801775 |
| 1735687800 | 37.42 | -0.14 | -0.37 | 37.75 | 37.76 | 37.265 | 393230 |
| 1735601400 | 37.56 | -0.62 | -1.62 | 37.67 | 37.79 | 37.23 | 341421 |
| 1735342200 | 38.18 | -0.41 | -1.06 | 38.37 | 38.39 | 37.8599 | 283071 |
| 1735255800 | 38.59 | -0.03 | -0.08 | 38.43 | 38.695 | 38.37 | 151576 |
| 1735077840 | 38.62 | 0.35 | 0.91 | 38.32 | 38.63 | 38.255 | 118053 |
| 1734996600 | 38.27 | 0.3 | 0.79 | 37.98 | 38.27 | 37.84 | 280353 |
| 1734737400 | 37.97 | 0.61 | 1.63 | 37.13 | 38.27 | 37.13 | 348402 |
| 1734651000 | 37.36 | -0.17 | -0.45 | 37.85 | 38 | 37.36 | 333776 |
| 1734564600 | 37.53 | -1.31 | -3.37 | 39.01 | 39.05 | 37.39 | 472021 |
| 1734478200 | 38.84 | -0.32 | -0.82 | 39.02 | 39.15 | 38.765 | 244535 |
| 1734391800 | 39.16 | 0.29 | 0.75 | 38.88 | 39.2265 | 38.78 | 213077 |
| 1734132600 | 38.87 | -0.03 | -0.08 | 39.07 | 39.12 | 38.65 | 241978 |
| 1734046200 | 38.9 | -0.17 | -0.44 | 38.85 | 39.04 | 38.82 | 412894 |
| 1733959800 | 39.07 | 0.42 | 1.09 | 38.94 | 39.155 | 38.72 | 291805 |
| 1733873400 | 38.65 | -0.61 | -1.55 | 39.17 | 39.17 | 38.52 | 250320 |
| 1733787000 | 39.26 | -0.17 | -0.43 | 39.54 | 39.66 | 39.19 | 322087 |
| 1733527800 | 39.43 | 0.29 | 0.74 | 39.32 | 39.625 | 39.32 | 307884 |
| 1733441400 | 39.14 | -0.41 | -1.04 | 39.45 | 39.48 | 39.1006 | 360883 |
| 1733355000 | 39.55 | 0.48 | 1.23 | 39.48 | 39.56 | 39.3 | 243888 |
| 1733268600 | 39.07 | -0.06 | -0.15 | 38.99 | 39.075 | 38.9098 | 181549 |
| 1733182200 | 39.13 | 0.42 | 1.08 | 38.77 | 39.3 | 38.77 | 199354 |
| 1732917840 | 38.71 | 0.26 | 0.68 | 38.55 | 38.85 | 38.55 | 177494 |
| 1732750200 | 38.45 | -0.55 | -1.41 | 38.83 | 38.83 | 38.13 | 216111 |
| 1732663800 | 39 | -0.08 | -0.20 | 39.18 | 39.18 | 38.8928 | 161363 |
| 1732577400 | 39.08 | 0.43 | 1.11 | 39.1 | 39.275 | 38.9101 | 876162 |
| 1732318200 | 38.65 | 0.3 | 0.78 | 38.4 | 38.695 | 38.39 | 289631 |
| 1732231800 | 38.35 | 0.74 | 1.97 | 37.95 | 38.475 | 37.8 | 301012 |
| 1732145400 | 37.61 | 0.11 | 0.29 | 37.56 | 37.66 | 37.18 | 362465 |
| 1732059000 | 37.5 | 0.11 | 0.29 | 37.14 | 37.57 | 37.08 | 163268 |
| 1731972600 | 37.39 | 0.14 | 0.38 | 37.31 | 37.56 | 37.16 | 247610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
