Invesco S&P 500 Equal Weight ETF (RSP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0091 | -2.86103495545 | 175.08 | 175.955 | 170.22 | 6822221 | 173.6161441 | SP |
| 4 | 3.6309 | 2.18150684932 | 166.44 | 175.955 | 165.16 | 5230646 | 172.02186671 | SP |
| 12 | 6.2709 | 3.82838827839 | 163.8 | 175.955 | 161.8 | 6392387 | 168.49160051 | SP |
| 26 | 5.7009 | 3.46833363753 | 164.37 | 175.955 | 158.83 | 6017843 | 166.42941216 | SP |
| 52 | 21.6609 | 14.5953102891 | 148.41 | 175.955 | 133.34 | 6155745 | 158.20825967 | SP |
| 156 | 13.4609 | 8.59517272205 | 156.61 | 175.955 | 124.915 | 4313106 | 152.78936606 | SP |
| 260 | 62.5409 | 58.1613503208 | 107.53 | 175.955 | 70.56 | 3294157 | 146.64585334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 170.45 | -1.85 | -1.07 | 173.24 | 173.325 | 170.22 | 8919576 |
| 1725575400 | 172.3 | -1.06 | -0.61 | 173.61 | 173.66 | 171.61 | 5823657 |
| 1725489000 | 173.36 | -0.25 | -0.14 | 173.44 | 174.4 | 172.855 | 10108132 |
| 1725402600 | 173.61 | -2.26 | -1.29 | 175.34 | 175.4 | 172.91 | 6235328 |
| 1725057000 | 175.87 | 1.35 | 0.77 | 175.08 | 175.955 | 173.92 | 4632561 |
| 1724970600 | 174.52 | 0.65 | 0.37 | 174.5 | 175.58 | 173.5 | 4975109 |
| 1724884200 | 173.87 | -0.48 | -0.28 | 174.1 | 174.62 | 173.0545 | 3932601 |
| 1724797800 | 174.35 | 0.08 | 0.05 | 173.91 | 174.41 | 173.7 | 3497345 |
| 1724711400 | 174.27 | -0.03 | -0.02 | 174.97 | 175.385 | 174.065 | 7412042 |
| 1724452200 | 174.3 | 2.19 | 1.27 | 173 | 174.52 | 172.66 | 5997310 |
| 1724365800 | 172.11 | -0.49 | -0.28 | 173 | 173.2096 | 171.8 | 3788475 |
| 1724279400 | 172.6 | 1.2 | 0.70 | 172.09 | 172.76 | 171.66 | 4569903 |
| 1724193000 | 171.4 | -0.68 | -0.40 | 171.91 | 172.19 | 171.17 | 5053828 |
| 1724106600 | 172.08 | 1.3 | 0.76 | 170.93 | 172.12 | 170.91 | 5579222 |
| 1723847400 | 170.78 | 0.41 | 0.24 | 170.18 | 170.92 | 170.02 | 3134071 |
| 1723761000 | 170.37 | 2.28 | 1.36 | 169.77 | 170.64 | 169.33 | 6841674 |
| 1723674600 | 168.09 | 0.35 | 0.21 | 168.02 | 168.555 | 167.6 | 3949778 |
| 1723588200 | 167.74 | 1.89 | 1.14 | 166.65 | 167.96 | 166.11 | 3804253 |
| 1723501800 | 165.85 | -0.8 | -0.48 | 166.69999 | 166.88 | 165.52 | 5551280 |
| 1723242600 | 166.65 | 0.35 | 0.21 | 166.44 | 167.13 | 165.16 | 3649807 |
| 1723156200 | 166.3 | 2.96 | 1.81 | 164.15 | 166.44999 | 163.88 | 6277568 |
| 1723069800 | 163.34 | -1.16 | -0.71 | 166.08 | 166.975 | 163.235 | 5827490 |
| 1722983400 | 164.5 | 1.67 | 1.03 | 163.34 | 166.54499 | 163.005 | 8773512 |
| 1722897000 | 162.83 | -3.94 | -2.36 | 163.16 | 164.59 | 161.8 | 13350827 |
| 1722637800 | 166.77 | -2.92 | -1.72 | 168.23 | 168.41 | 165.1 | 11191131 |
| 1722551400 | 169.69 | -1.91 | -1.11 | 171.9 | 172.705 | 168.78 | 10567542 |
| 1722465000 | 171.6 | 0.81 | 0.47 | 172.01 | 173.08 | 171.085 | 9957048 |
| 1722378600 | 170.79 | 0.82 | 0.48 | 170.64 | 171.31 | 169.935 | 7134995 |
| 1722292200 | 169.97 | 0.23 | 0.14 | 170.14 | 170.39 | 169.17 | 5735882 |
| 1722033000 | 169.74 | 2.39 | 1.43 | 168.62 | 170.275 | 168.35 | 7471205 |
| 1721946600 | 167.35 | 0.2 | 0.12 | 167.19999 | 169.68 | 167.08 | 10206062 |
| 1721860200 | 167.15 | -1.98 | -1.17 | 168.81 | 169.23 | 166.97999 | 7660521 |
| 1721773800 | 169.13 | -0.53 | -0.31 | 169.42 | 169.84 | 169.015 | 5343584 |
| 1721687400 | 169.66 | 1.26 | 0.75 | 169.09 | 169.69 | 167.76499 | 7868588 |
| 1721428200 | 168.4 | -1.14 | -0.67 | 169.085 | 169.42 | 168.01 | 5478638 |
| 1721341800 | 169.54 | -1.47 | -0.86 | 170.85 | 172.38 | 169.16 | 8719090 |
| 1721255400 | 171.01 | -0.7 | -0.41 | 170.81 | 172.19 | 170.77 | 11894615 |
| 1721169000 | 171.71 | 2.99 | 1.77 | 169.2 | 171.71 | 169.05 | 9776604 |
| 1721082600 | 168.72 | 0.19 | 0.11 | 168.75 | 169.61 | 168.32 | 5138817 |
| 1720823400 | 168.53 | 1.47 | 0.88 | 167.82 | 169.355 | 167.72999 | 11416794 |
| 1720737000 | 167.06 | 1.99 | 1.21 | 165.88 | 167.38 | 165.88 | 10391310 |
| 1720650600 | 165.07 | 1.35 | 0.82 | 164.06 | 165.205 | 163.75 | 5064622 |
| 1720564200 | 163.72 | -0.28 | -0.17 | 163.88999 | 164.58 | 163.36 | 4268662 |
| 1720477800 | 164 | 0.32 | 0.20 | 163.91999 | 164.6 | 163.49 | 4654256 |
| 1720218600 | 163.68 | -0.07 | -0.04 | 163.66 | 163.84 | 162.72999 | 3950933 |
| 1720040640 | 163.75 | 0.07 | 0.04 | 164.02 | 164.44 | 163.60499 | 2745124 |
| 1719959400 | 163.68 | 0.73 | 0.45 | 162.9 | 163.69 | 162.85 | 3707721 |
| 1719873000 | 162.94999 | -1.33 | -0.81 | 164.8 | 164.96 | 162.74 | 6701549 |
| 1719613800 | 164.28 | 0.12 | 0.07 | 164.53 | 165.21 | 163.54 | 4684833 |
| 1719527400 | 164.16 | 0.2 | 0.12 | 163.96 | 164.19 | 163.51499 | 3245719 |
| 1719441000 | 163.96 | -0.62 | -0.38 | 164.01 | 164.125 | 163.405 | 3995898 |
| 1719354600 | 164.58 | -1.14 | -0.69 | 165.81 | 165.81 | 164.05 | 4284470 |
| 1719268200 | 165.72 | 0.13 | 0.08 | 165.29 | 166.57 | 164.8595 | 7588455 |
| 1719009000 | 165.59 | 0.21 | 0.13 | 165.5 | 165.69999 | 164.62 | 4076976 |
| 1718922600 | 165.38 | 0.1 | 0.06 | 165.24 | 165.69 | 165 | 5806550 |
| 1718749800 | 165.28 | 0.41 | 0.25 | 164.66999 | 165.66999 | 164.66999 | 6283841 |
| 1718663400 | 164.87 | 1.19 | 0.73 | 163.32 | 165.01499 | 163.01 | 4265769 |
| 1718404200 | 163.68 | -1.05 | -0.64 | 163.8 | 164.12 | 162.685 | 4556050 |
| 1718317800 | 164.72999 | -0.47 | -0.28 | 164.9 | 165 | 163.74 | 7384791 |
| 1718231400 | 165.19999 | 0.88 | 0.54 | 166.16999 | 166.38999 | 164.79 | 7933681 |
| 1718145000 | 164.32 | -0.68 | -0.41 | 164.25 | 164.56 | 163.32 | 4772858 |
| 1718058600 | 165 | 0.44 | 0.27 | 163.99 | 165.11 | 163.755 | 5715403 |
| 1717799400 | 164.56 | -0.52 | -0.31 | 164.35 | 165.5 | 164.05 | 2751041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
