Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
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 | -0.93 | -1.9018404908 | 48.9 | 49.1 | 47.0792 | 478866 | 47.31640286 | SP |
| 4 | 0.03 | 0.0625782227785 | 47.94 | 50.32 | 46.93 | 184412 | 47.61889945 | SP |
| 12 | 0.33 | 0.692695214106 | 47.64 | 50.32 | 46.78 | 84033 | 47.70601071 | SP |
| 26 | 1.29 | 2.76349614396 | 46.68 | 51.1848 | 46.39 | 64325 | 47.92222128 | SP |
| 52 | 1.15 | 2.45621529261 | 46.82 | 51.1848 | 38.41 | 93989 | 44.30666185 | SP |
| 156 | -81.59 | -62.9746835443 | 129.56 | 142.58 | 38.41 | 86493 | 46.34662574 | SP |
| 260 | -81.59 | -62.9746835443 | 129.56 | 142.58 | 38.41 | 86493 | 46.34662574 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 47.1 | -0.52 | -1.09 | 47.49 | 47.8263 | 47.0792 | 1845344 |
| 1721860200 | 47.62 | -1.18 | -2.42 | 48.36 | 48.3834 | 47.59 | 358135 |
| 1721773800 | 48.8 | -0.26 | -0.53 | 48.89 | 49.075 | 48.74 | 126739 |
| 1721687400 | 49.06 | 0.26 | 0.53 | 48.94 | 49.1 | 48.42 | 32138 |
| 1721428200 | 48.8 | -0.27 | -0.55 | 48.9 | 49.04 | 48.565 | 38162 |
| 1721341800 | 49.07 | -0.59 | -1.19 | 49.46 | 50.27 | 48.97 | 142764 |
| 1721255400 | 49.66 | -0.63 | -1.25 | 49.96 | 50.12 | 49.66 | 30826 |
| 1721169000 | 50.29 | 1.31 | 2.67 | 49.09 | 50.32 | 49.09 | 55046 |
| 1721082600 | 48.98 | -0.15 | -0.31 | 49.14 | 49.41 | 48.9 | 211224 |
| 1720823400 | 49.13 | 0.73 | 1.51 | 48.58 | 49.435 | 48.58 | 35035 |
| 1720737000 | 48.4 | 0.83 | 1.74 | 47.96 | 48.465 | 47.89 | 129214 |
| 1720650600 | 47.57 | 0.36 | 0.76 | 47.38 | 47.62 | 47.26 | 34476 |
| 1720564200 | 47.21 | -0.14 | -0.30 | 47.37 | 47.573 | 47.21 | 30949 |
| 1720477800 | 47.35 | 0.21 | 0.45 | 47.27 | 47.51 | 47.27 | 52531 |
| 1720218600 | 47.14 | -0.06 | -0.13 | 47.19 | 47.22 | 46.93 | 33151 |
| 1720040640 | 47.2 | -0.04 | -0.08 | 47.33 | 47.46 | 47.2 | 67577 |
| 1719959400 | 47.24 | 0.07 | 0.15 | 46.99 | 47.34 | 46.99 | 36579 |
| 1719873000 | 47.17 | -0.87 | -1.81 | 48.02 | 48.02 | 47.05 | 171338 |
| 1719613800 | 48.04 | 0 | 0.00 | 48.04 | 48.04 | 48.04 | 0 |
| 1719527400 | 48.04 | 0.01 | 0.02 | 47.97 | 48.04 | 47.88 | 19417 |
| 1719441000 | 48.03 | -0.05 | -0.10 | 47.83 | 48.08 | 47.79 | 19442 |
| 1719354600 | 48.08 | -0.52 | -1.07 | 48.54 | 48.54 | 48.0101 | 23383 |
| 1719268200 | 48.6 | 0.02 | 0.04 | 48.49 | 48.81 | 48.4419 | 84280 |
| 1719009000 | 48.58 | 0.25 | 0.52 | 48.4 | 48.61 | 48.27 | 28361 |
| 1718922600 | 48.33 | 0.1 | 0.21 | 48.18 | 48.45 | 48.18 | 29691 |
| 1718749800 | 48.23 | -0.12 | -0.25 | 48.35 | 48.36 | 48.22 | 36294 |
| 1718663400 | 48.35 | 0.66 | 1.38 | 47.59 | 48.44 | 47.59 | 34864 |
| 1718404200 | 47.69 | -0.61 | -1.26 | 47.93 | 47.95 | 47.435 | 34714 |
| 1718317800 | 48.3 | -0.13 | -0.27 | 48.38 | 48.38 | 48.0315 | 18409 |
| 1718231400 | 48.43 | 0.4 | 0.83 | 48.7 | 48.9 | 48.3263 | 39615 |
| 1718145000 | 48.03 | -0.32 | -0.66 | 48.07 | 48.07 | 47.77 | 14711 |
| 1718058600 | 48.35 | 0.21 | 0.44 | 47.96 | 48.36 | 47.96 | 26829 |
| 1717799400 | 48.14 | -0.23 | -0.48 | 48.05 | 48.39 | 48.05 | 71235 |
| 1717713000 | 48.37 | -0.03 | -0.06 | 48.41 | 48.56 | 48.29 | 21915 |
| 1717626600 | 48.4 | 0.33 | 0.69 | 48.18 | 48.43 | 47.91 | 19639 |
| 1717540200 | 48.07 | -0.3 | -0.62 | 48.06 | 48.32 | 47.935 | 50228 |
| 1717453800 | 48.37 | 0.11 | 0.23 | 48.38 | 48.38 | 47.94 | 19608 |
| 1717194600 | 48.26 | 0.79 | 1.66 | 47.67 | 48.27 | 47.5179 | 25574 |
| 1717108200 | 47.47 | 0.55 | 1.17 | 47.08 | 47.57 | 47.08 | 118915 |
| 1717021800 | 46.92 | -0.5 | -1.05 | 46.91 | 46.9895 | 46.83 | 29464 |
| 1716935400 | 47.42 | -0.1 | -0.21 | 47.6 | 47.66 | 47.2037 | 74635 |
| 1716589800 | 47.52 | 0.68 | 1.45 | 47.23 | 47.52 | 47.23 | 12169 |
| 1716503400 | 46.84 | -0.63 | -1.33 | 47.54 | 47.54 | 46.78 | 65471 |
| 1716417000 | 47.47 | -0.71 | -1.47 | 48.03 | 48.03 | 47.38 | 60716 |
| 1716330600 | 48.18 | -0.08 | -0.17 | 48.24 | 48.25 | 48.02 | 17982 |
| 1716244200 | 48.26 | -0.03 | -0.06 | 48.28 | 48.49 | 48.17 | 16343 |
| 1715985000 | 48.29 | 0.11 | 0.23 | 48.14 | 48.29 | 48.12 | 52537 |
| 1715898600 | 48.18 | -0.23 | -0.48 | 48.42 | 48.46 | 48.18 | 32827 |
| 1715812200 | 48.41 | 0.25 | 0.52 | 48.44 | 48.4618 | 48.2301 | 16689 |
| 1715725800 | 48.16 | 0.15 | 0.31 | 48.26 | 48.35 | 48.0008 | 15492 |
| 1715639400 | 48.01 | 0.02 | 0.04 | 48.28 | 48.37 | 47.91 | 27357 |
| 1715380200 | 47.99 | -0.15 | -0.31 | 48.2 | 48.2 | 47.8809 | 21349 |
| 1715293800 | 48.14 | 0.48 | 1.01 | 47.61 | 48.14 | 47.54 | 18541 |
| 1715207400 | 47.66 | -0.12 | -0.25 | 47.43 | 47.68 | 47.43 | 19979 |
| 1715121000 | 47.78 | -0.16 | -0.34 | 48.06 | 48.1207 | 47.78 | 17587 |
| 1715034600 | 47.9425 | 0.43 | 0.91 | 47.74 | 48 | 47.74 | 22405 |
| 1714775400 | 47.51 | 0.32 | 0.68 | 47.64 | 47.95 | 47.49 | 30092 |
| 1714689000 | 47.19 | 0.24 | 0.51 | 47.26 | 47.27 | 46.79 | 527402 |
| 1714602600 | 46.95 | -0.44 | -0.93 | 47.18 | 47.66 | 46.7902 | 30762 |
| 1714516200 | 47.39 | -1.02 | -2.11 | 47.97 | 48.04 | 47.37 | 31537 |
| 1714429800 | 48.41 | 0.44 | 0.92 | 48.29 | 48.41 | 48.17 | 22321 |
| 1714170600 | 47.97 | 0.19 | 0.40 | 47.82 | 48.17 | 47.82 | 28779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
