Invesco S&P 500 Equal Weight Energy ETF (RSPG)
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 | 2.38 | 3.08649980547 | 77.11 | 79.63 | 77.07 | 43318 | 78.12298111 | SP |
| 4 | -0.1 | -0.125643925116 | 79.59 | 79.87 | 73.06 | 66847 | 76.24032263 | SP |
| 12 | 0.76 | 0.965324526864 | 78.73 | 86.608 | 73.06 | 46643 | 79.05495191 | SP |
| 26 | -0.01 | -0.0125786163522 | 79.5 | 86.608 | 72.86 | 47165 | 78.94213228 | SP |
| 52 | 6.7 | 9.20456106608 | 72.79 | 86.608 | 68.97 | 58552 | 78.07543838 | SP |
| 156 | 12.76 | 19.1218342575 | 66.73 | 86.608 | 64.43 | 68036 | 76.39343218 | SP |
| 260 | 12.76 | 19.1218342575 | 66.73 | 86.608 | 64.43 | 68036 | 76.39343218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 79.49 | 0.43 | 0.54 | 78.74 | 79.49 | 78.74 | 18321 |
| 1736292600 | 79.06 | 0.81 | 1.04 | 78.63 | 79.59 | 78.3524 | 24960 |
| 1736206200 | 78.25 | -0.3 | -0.38 | 78.96 | 79.63 | 78.04 | 45305 |
| 1735947000 | 78.55 | 0.87 | 1.12 | 78.24 | 78.58 | 77.88 | 19231 |
| 1735860600 | 77.6771 | 1.32 | 1.72 | 77.11 | 78.02 | 77.07 | 83777 |
| 1735687800 | 76.36 | 0.88 | 1.17 | 75.67 | 76.58 | 75.67 | 89981 |
| 1735601400 | 75.48 | 0.45 | 0.60 | 75.24 | 75.97 | 74.75 | 105328 |
| 1735342200 | 75.03 | 0.07 | 0.09 | 75.03 | 75.72 | 74.68 | 36837 |
| 1735255800 | 74.96 | -0.16 | -0.21 | 75.17 | 75.17 | 74.52 | 68432 |
| 1735077840 | 75.12 | 0.85 | 1.14 | 74.5 | 75.17 | 74.0069 | 16832 |
| 1734996600 | 74.27 | 0.11 | 0.15 | 73.56 | 74.49 | 73.06 | 30910 |
| 1734737400 | 74.16 | 1 | 1.37 | 73.08 | 74.4409 | 73.08 | 59887 |
| 1734651000 | 73.16 | -0.69 | -0.93 | 74.59 | 74.78 | 73.1 | 62092 |
| 1734564600 | 73.85 | -2.42 | -3.17 | 76.2 | 76.2692 | 73.81 | 35120 |
| 1734478200 | 76.27 | -0.75 | -0.97 | 76.35 | 76.37 | 75.64 | 360878 |
| 1734391800 | 77.02 | -1.67 | -2.12 | 78.46 | 78.46 | 77.02 | 56787 |
| 1734132600 | 78.69 | -0.45 | -0.57 | 79.41 | 79.41 | 78.5 | 49389 |
| 1734046200 | 79.14 | -0.44 | -0.55 | 79.43 | 79.74 | 78.88 | 29836 |
| 1733959800 | 79.58 | 0.46 | 0.58 | 79.59 | 79.87 | 79.09 | 27658 |
| 1733873400 | 79.12 | -0.66 | -0.83 | 79.94 | 80.212 | 78.97 | 23866 |
| 1733787000 | 79.78 | -0.13 | -0.16 | 80.42 | 80.7567 | 79.71 | 25294 |
| 1733527800 | 79.91 | -1.56 | -1.91 | 81.22 | 81.275 | 79.645 | 29885 |
| 1733441400 | 81.47 | 0.1 | 0.12 | 81.6 | 82.11 | 81.3036 | 29553 |
| 1733355000 | 81.37 | -1.97 | -2.36 | 83.41 | 83.41 | 80.8762 | 46301 |
| 1733268600 | 83.34 | 0.15 | 0.18 | 83.76 | 83.93 | 83.01 | 23913 |
| 1733182200 | 83.19 | -1.26 | -1.49 | 84.42 | 84.42 | 82.5 | 28227 |
| 1732917840 | 84.45 | 0.26 | 0.31 | 84.42 | 84.697 | 84.29 | 15752 |
| 1732750200 | 84.19 | 0.07 | 0.08 | 84.05 | 84.72 | 84.05 | 14550 |
| 1732663800 | 84.12 | -0.16 | -0.19 | 84.55 | 84.55 | 83.64 | 26917 |
| 1732577400 | 84.28 | -1.81 | -2.10 | 86.23 | 86.608 | 84.28 | 44138 |
| 1732318200 | 86.09 | 0.13 | 0.15 | 85.84 | 86.57 | 85.77 | 30696 |
| 1732231800 | 85.96 | 0.78 | 0.92 | 85.59 | 86.59 | 85.49 | 28948 |
| 1732145400 | 85.18 | 0.94 | 1.12 | 84.53 | 85.18 | 84.37 | 42187 |
| 1732059000 | 84.24 | -0.32 | -0.38 | 84.06 | 84.5001 | 83.67 | 36171 |
| 1731972600 | 84.56 | 1.4 | 1.68 | 83.89 | 84.73 | 83.74 | 32949 |
| 1731713400 | 83.16 | -0.12 | -0.14 | 83.22 | 84.04 | 82.8917 | 22724 |
| 1731627000 | 83.28 | 0.22 | 0.26 | 83.58 | 83.58 | 82.6077 | 40009 |
| 1731540600 | 83.06 | 0.39 | 0.47 | 82.82 | 83.49 | 81.89 | 58485 |
| 1731454200 | 82.67 | -0.52 | -0.63 | 83.4 | 83.6 | 82.63 | 136264 |
| 1731367800 | 83.19 | 1.12 | 1.37 | 82.13 | 83.3 | 82.003 | 37131 |
| 1731108600 | 82.0677 | 0.53 | 0.65 | 81.44 | 82.12 | 81.4345 | 37227 |
| 1731022200 | 81.54 | -0.7 | -0.85 | 82.29 | 82.29 | 81 | 176172 |
| 1730935800 | 82.24 | 3.72 | 4.74 | 80.64 | 82.9517 | 80.64 | 46859 |
| 1730849400 | 78.52 | 0.71 | 0.91 | 78.19 | 78.7866 | 78.105 | 33856 |
| 1730763000 | 77.81 | 1.27 | 1.66 | 77.1 | 77.98 | 77.01 | 27824 |
| 1730500200 | 76.54 | -0.85 | -1.10 | 77.94 | 78.08 | 76.43 | 19646 |
| 1730413800 | 77.39 | 0.38 | 0.49 | 77.57 | 78.03 | 77.3 | 31663 |
| 1730327400 | 77.01 | 0.45 | 0.59 | 76.83 | 77.6101 | 76.66 | 65682 |
| 1730241000 | 76.56 | -1.1 | -1.41 | 77.54 | 77.54 | 76.41 | 28886 |
| 1730154600 | 77.655 | -0.81 | -1.03 | 76.78 | 77.7145 | 76.56 | 23407 |
| 1729895400 | 78.46 | 0.21 | 0.27 | 78.92 | 79.07 | 78.09 | 12242 |
| 1729809000 | 78.25 | 0.07 | 0.09 | 78.59 | 78.59 | 77.73 | 19724 |
| 1729722600 | 78.1798 | -0.54 | -0.68 | 78.43 | 78.7 | 77.775 | 25141 |
| 1729636200 | 78.7161 | 0.15 | 0.19 | 78.91 | 79.045 | 78.5 | 16650 |
| 1729549800 | 78.57 | -0.28 | -0.36 | 79.25 | 79.58 | 78.38 | 21138 |
| 1729290600 | 78.85 | -0.35 | -0.44 | 78.89 | 79.23 | 78.25 | 40141 |
| 1729204200 | 79.2 | 0.45 | 0.57 | 78.81 | 79.27 | 78.54 | 26445 |
| 1729117800 | 78.75 | 0.31 | 0.40 | 78.73 | 79.045 | 78.65 | 28735 |
| 1729031400 | 78.44 | -2.68 | -3.30 | 79.07 | 79.48 | 78.44 | 65334 |
| 1728945000 | 81.12 | -0.4 | -0.49 | 81.13 | 81.39 | 80.82 | 37465 |
| 1728685800 | 81.52 | 0.55 | 0.68 | 80.75 | 81.81 | 80.75 | 49446 |
| 1728599400 | 80.97 | 0.67 | 0.83 | 80.66 | 81.34 | 80.14 | 24756 |
| 1728513000 | 80.3 | 0.49 | 0.61 | 79.24 | 80.4887 | 79.15 | 37978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
