Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1983 | -0.520745798319 | 38.08 | 38.44 | 37.8 | 10265 | 38.26552599 | SP |
| 4 | 1.2817 | 3.50191256831 | 36.6 | 38.44 | 36.2606 | 6176 | 37.54686125 | SP |
| 12 | 4.2217 | 12.5421865716 | 33.66 | 38.44 | 32.45 | 12180 | 35.0160647 | SP |
| 26 | 3.7617 | 11.024912075 | 34.12 | 38.44 | 31.24 | 11578 | 34.86212857 | SP |
| 52 | 7.8717 | 26.2302565811 | 30.01 | 38.44 | 29.61 | 11052 | 33.62354222 | SP |
| 156 | 10.1427 | 36.5647644111 | 27.739 | 38.44 | 25.23 | 20258 | 29.79647553 | SP |
| 260 | 10.1427 | 36.5647644111 | 27.739 | 38.44 | 25.23 | 20258 | 29.79647553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927400 | 37.8817 | -0.44 | -1.14 | 38.19 | 38.19 | 37.8 | 5086 |
| 1751576640 | 38.32 | 0.12 | 0.30 | 38.2 | 38.44 | 38.2 | 24948 |
| 1751495400 | 38.205 | -0.14 | -0.35 | 38.21 | 38.2471 | 38.18 | 1688 |
| 1751409000 | 38.34 | 0.08 | 0.21 | 38.08 | 38.36 | 38.08 | 9336 |
| 1751322600 | 38.2604 | 0.48 | 1.27 | 38.08 | 38.2604 | 37.99 | 916 |
| 1751063400 | 37.78 | 0.17 | 0.45 | 37.64 | 37.8 | 37.64 | 2016 |
| 1750977000 | 37.6099 | 0.38 | 1.02 | 37.34 | 37.61 | 37.34 | 21836 |
| 1750890600 | 37.23 | -0.24 | -0.65 | 37.445 | 37.52 | 37.23 | 7492 |
| 1750804200 | 37.4745 | 0.37 | 0.99 | 37.32 | 37.4745 | 37.32 | 775 |
| 1750717800 | 37.1089 | 0.4 | 1.10 | 36.67 | 37.1089 | 36.49 | 3870 |
| 1750458600 | 36.7061 | 0.08 | 0.22 | 36.86 | 36.86 | 36.62 | 1859 |
| 1750285800 | 36.6243 | 0.18 | 0.50 | 36.53 | 36.82 | 36.53 | 2339 |
| 1750199400 | 36.4423 | -0.41 | -1.12 | 36.69 | 36.69 | 36.39 | 6697 |
| 1750113000 | 36.8535 | 0.59 | 1.64 | 36.46 | 36.8535 | 36.46 | 2305 |
| 1749853800 | 36.2606 | -0.38 | -1.03 | 36.38 | 36.451 | 36.2606 | 1405 |
| 1749767400 | 36.6381 | -0.31 | -0.85 | 36.92 | 36.92 | 36.5857 | 7398 |
| 1749681000 | 36.9506 | -0.01 | -0.02 | 37.04 | 37.09 | 36.8375 | 5301 |
| 1749594600 | 36.9585 | 0.38 | 1.05 | 36.6 | 36.965 | 36.6 | 5906 |
| 1749508200 | 36.5743 | -0.16 | -0.42 | 36.82 | 36.82 | 36.5743 | 1158 |
| 1749249000 | 36.7297 | 0.26 | 0.71 | 36.74 | 36.74 | 36.695 | 1032 |
| 1749162600 | 36.47 | 0.09 | 0.24 | 36.55 | 36.58 | 36.36 | 4536 |
| 1749076200 | 36.3823 | 0.06 | 0.17 | 36.36 | 36.5 | 36.36 | 4997 |
| 1748989800 | 36.322 | 0.03 | 0.08 | 36.25 | 36.39 | 36.25 | 2999 |
| 1748903400 | 36.2932 | -0.03 | -0.07 | 36.05 | 36.3 | 35.95 | 2188 |
| 1748644200 | 36.3182 | 0.18 | 0.50 | 36.09 | 36.3182 | 36.069 | 624 |
| 1748557800 | 36.1365 | -0.3 | -0.82 | 36.57 | 36.57 | 35.94 | 96416 |
| 1748471400 | 36.434 | 0.05 | 0.14 | 36.46 | 36.56 | 36.434 | 3280 |
| 1748385000 | 36.3816 | 0.4 | 1.11 | 36.31 | 36.425 | 36.31 | 2722 |
| 1748039400 | 35.9834 | -0.03 | -0.08 | 35.76 | 36.07 | 35.76 | 3048 |
| 1747953000 | 36.0125 | -0.17 | -0.47 | 36.25 | 36.25 | 35.99 | 21079 |
| 1747866600 | 36.1837 | -0.47 | -1.27 | 36.37 | 36.455 | 36.16 | 2453 |
| 1747780200 | 36.6495 | -0.03 | -0.08 | 36.63 | 36.78 | 36.55 | 6923 |
| 1747693800 | 36.68 | 0.04 | 0.11 | 36.37 | 36.68 | 36.37 | 1397 |
| 1747434600 | 36.6379 | 0.25 | 0.68 | 36.46 | 36.6499 | 36.46 | 2623 |
| 1747348200 | 36.3897 | 0.27 | 0.76 | 36.06 | 36.46 | 36.06 | 1415 |
| 1747261800 | 36.1163 | 0 | 0.01 | 36.04 | 36.1163 | 35.97 | 2478 |
| 1747175400 | 36.112 | 0.3 | 0.82 | 35.92 | 36.17 | 35.91 | 2485 |
| 1747089000 | 35.817 | 0.37 | 1.05 | 36.17 | 36.17 | 35.791 | 2948 |
| 1746829800 | 35.4443 | -0.14 | -0.39 | 35.75 | 35.75 | 35.4413 | 9456 |
| 1746743400 | 35.5814 | -0.06 | -0.17 | 35.74 | 35.8608 | 35.535 | 2680 |
| 1746657000 | 35.6413 | 0.17 | 0.47 | 35.76 | 35.91 | 35.49 | 3329 |
| 1746570600 | 35.4755 | 0.16 | 0.44 | 35.06 | 35.4755 | 35.06 | 1015 |
| 1746484200 | 35.3187 | 0.03 | 0.10 | 34.94 | 35.4 | 34.94 | 17050 |
| 1746225000 | 35.2838 | 0.4 | 1.16 | 35.08 | 35.3299 | 35.08 | 2040 |
| 1746138600 | 34.88 | -0.1 | -0.28 | 35.13 | 35.2172 | 34.88 | 3604 |
| 1746052200 | 34.9764 | 0.11 | 0.33 | 34.58 | 34.9764 | 34.3912 | 1378 |
| 1745965800 | 34.8627 | 0.22 | 0.64 | 34.48 | 34.89 | 34.48 | 9052 |
| 1745879400 | 34.6403 | 0.2 | 0.57 | 34.55 | 34.6403 | 34.4701 | 8411 |
| 1745620200 | 34.4439 | 0.07 | 0.21 | 34.36 | 34.4439 | 34.31 | 4029 |
| 1745533800 | 34.372 | 0.59 | 1.74 | 33.64 | 34.372 | 33.64 | 5096 |
| 1745447400 | 33.7851 | 0.39 | 1.18 | 33.89 | 34.18 | 33.7796 | 172818 |
| 1745361000 | 33.3924 | 0.77 | 2.36 | 32.85 | 33.3924 | 32.85 | 150876 |
| 1745274600 | 32.6214 | -0.67 | -2.01 | 33.11 | 33.11 | 32.45 | 1358 |
| 1744929000 | 33.2912 | 0.36 | 1.11 | 33.049999 | 33.4306 | 33.049999 | 3396 |
| 1744842600 | 32.9271 | -0.84 | -2.48 | 33.28 | 33.29 | 32.84 | 4417 |
| 1744756200 | 33.7659 | 0.22 | 0.67 | 33.66 | 33.8914 | 33.66 | 9537 |
| 1744669800 | 33.5426 | 0.27 | 0.81 | 33.57 | 33.675 | 33.494999 | 6015 |
| 1744410600 | 33.274099 | 0.27 | 0.81 | 33.04 | 33.274099 | 32.99 | 1536 |
| 1744324200 | 33.0067 | -0.89 | -2.64 | 33.46 | 33.46 | 32.335 | 1250 |
| 1744237800 | 33.9009 | 2.33 | 7.38 | 31.29 | 33.9009 | 31.29 | 1743 |
| 1744151400 | 31.57 | -0.45 | -1.41 | 32.82 | 32.82 | 31.5 | 24344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
