Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.05243015691 | 52.26 | 52.86 | 51.11 | 70649 | 52.07673719 | SP |
| 4 | 1.67 | 3.33733013589 | 50.04 | 53.3165 | 49.62 | 57014 | 51.97131734 | SP |
| 12 | -3.02 | -5.51799744199 | 54.73 | 55.23 | 49.62 | 49367 | 52.3944974 | SP |
| 26 | 6.14 | 13.4737766074 | 45.57 | 55.27 | 45.405 | 42659 | 51.25851564 | SP |
| 52 | 8.31 | 19.1474654378 | 43.4 | 55.27 | 43.3889 | 75017 | 47.47018927 | SP |
| 156 | -136.92 | -72.5865450883 | 188.63 | 209.98 | 36.04 | 78559 | 48.92362796 | SP |
| 260 | -136.92 | -72.5865450883 | 188.63 | 209.98 | 36.04 | 78559 | 48.92362796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 51.71 | -0.02 | -0.04 | 51.77 | 51.7822 | 51.3772 | 18472 |
| 1738798200 | 51.73 | 0.02 | 0.04 | 51.82 | 51.82 | 51.41 | 50239 |
| 1738711800 | 51.71 | 0.06 | 0.12 | 51.66 | 51.9299 | 51.66 | 29701 |
| 1738625400 | 51.65 | -0.59 | -1.13 | 51.28 | 52.0395 | 51.11 | 97725 |
| 1738366200 | 52.24 | -0.46 | -0.87 | 52.71 | 52.86 | 52.22 | 85690 |
| 1738279800 | 52.7 | 0.59 | 1.13 | 52.26 | 52.7577 | 52.125 | 89890 |
| 1738193400 | 52.11 | -0.28 | -0.53 | 52.41 | 52.54 | 52.09 | 65793 |
| 1738107000 | 52.39 | -0.45 | -0.85 | 52.86 | 52.86 | 52.28 | 39495 |
| 1738020600 | 52.84 | -0.27 | -0.51 | 52.43 | 52.89 | 52.43 | 73764 |
| 1737761400 | 53.11 | 0.02 | 0.04 | 53.22 | 53.3165 | 53 | 45700 |
| 1737675000 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1737588600 | 53.09 | -0.17 | -0.33 | 53.3 | 53.3 | 53.03 | 32261 |
| 1737502200 | 53.2645 | 0.97 | 1.86 | 52.72 | 53.2645 | 52.72 | 55564 |
| 1737156600 | 52.29 | 0.17 | 0.33 | 52.44 | 52.51 | 52.18 | 26864 |
| 1737070200 | 52.12 | 0.56 | 1.09 | 51.62 | 52.14 | 51.6137 | 40283 |
| 1736983800 | 51.56 | 0.33 | 0.64 | 52.11 | 52.11 | 51.48 | 68608 |
| 1736897400 | 51.23 | 0.69 | 1.37 | 50.88 | 51.2399 | 50.76 | 25966 |
| 1736811000 | 50.54 | 0.56 | 1.12 | 49.63 | 50.5467 | 49.62 | 50195 |
| 1736551800 | 49.98 | -0.49 | -0.97 | 50.04 | 50.255 | 49.85 | 91495 |
| 1736379000 | 50.47 | 0.21 | 0.42 | 50.13 | 50.5247 | 49.8796 | 40507 |
| 1736292600 | 50.26 | -0.1 | -0.20 | 50.58 | 50.5801 | 50.104193 | 31335 |
| 1736206200 | 50.36 | -0.07 | -0.14 | 50.65 | 50.884 | 50.3 | 27881 |
| 1735947000 | 50.43 | 0.5 | 1.00 | 50.05 | 50.5106 | 49.96 | 96185 |
| 1735860600 | 49.93 | -0.27 | -0.54 | 50.49 | 50.6099 | 49.73 | 69226 |
| 1735687800 | 50.2 | -0.02 | -0.04 | 50.41 | 50.53 | 50.05 | 27420 |
| 1735601400 | 50.22 | -0.57 | -1.12 | 50.26 | 50.4142 | 49.75 | 34547 |
| 1735342200 | 50.79 | -0.34 | -0.66 | 50.93 | 51.22 | 50.51 | 93155 |
| 1735255800 | 51.13 | -0.05 | -0.10 | 50.99 | 51.2764 | 50.97 | 20160 |
| 1735077840 | 51.18 | 0.43 | 0.85 | 50.72 | 51.18 | 50.6364 | 20548 |
| 1734996600 | 50.75 | -0.19 | -0.37 | 50.69 | 50.76 | 50.34 | 26408 |
| 1734737400 | 50.94 | 0.5 | 0.99 | 50.19 | 51.279 | 50.19 | 43710 |
| 1734651000 | 50.44 | -0.06 | -0.12 | 50.96 | 50.9811 | 50.3463 | 29625 |
| 1734564600 | 50.5 | -1.76 | -3.37 | 52.22 | 52.35 | 50.5 | 38161 |
| 1734478200 | 52.26 | -0.59 | -1.12 | 52.5 | 52.66 | 52.14 | 51385 |
| 1734391800 | 52.85 | -0.02 | -0.04 | 52.86 | 53.0767 | 52.69 | 65109 |
| 1734132600 | 52.87 | -0.29 | -0.55 | 53.28 | 53.28 | 52.79 | 37291 |
| 1734046200 | 53.16 | -0.29 | -0.54 | 53.39 | 53.39 | 53.06 | 30060 |
| 1733959800 | 53.45 | -0.03 | -0.06 | 53.79 | 53.8 | 53.4349 | 92678 |
| 1733873400 | 53.48 | -0.2 | -0.37 | 53.53 | 53.65 | 53.225 | 46240 |
| 1733787000 | 53.68 | -0.4 | -0.74 | 54.1 | 54.125 | 53.6263 | 31305 |
| 1733527800 | 54.08 | -0.21 | -0.39 | 54.5 | 54.5288 | 54.02 | 36931 |
| 1733441400 | 54.29 | -0.41 | -0.75 | 54.76 | 54.76 | 54.26 | 56462 |
| 1733355000 | 54.7 | 0.18 | 0.33 | 54.46 | 54.7 | 54.37 | 24334 |
| 1733268600 | 54.52 | -0.2 | -0.37 | 54.82 | 54.82 | 54.26 | 24573 |
| 1733182200 | 54.72 | -0.36 | -0.65 | 55.01 | 55.01 | 54.6779 | 35741 |
| 1732917840 | 55.08 | 0.2 | 0.36 | 55.06 | 55.17 | 54.9356 | 7374 |
| 1732750200 | 54.88 | -0.1 | -0.18 | 55.23 | 55.23 | 54.81 | 38110 |
| 1732663800 | 54.98 | -0.03 | -0.05 | 55.03 | 55.08 | 54.775 | 142034 |
| 1732577400 | 55.01 | 0.46 | 0.84 | 54.94 | 55.1799 | 54.86 | 32611 |
| 1732318200 | 54.55 | 0.68 | 1.26 | 54 | 54.552 | 54 | 26137 |
| 1732231800 | 53.87 | 0.73 | 1.37 | 53.43 | 54.05 | 53.18 | 71637 |
| 1732145400 | 53.14 | 0.13 | 0.25 | 53.09 | 53.14 | 52.64 | 48378 |
| 1732059000 | 53.01 | -0.15 | -0.28 | 52.77 | 53.16 | 52.75 | 62758 |
| 1731972600 | 53.16 | -0.12 | -0.23 | 53.34 | 53.4 | 53.095 | 41812 |
| 1731713400 | 53.28 | -0.46 | -0.86 | 53.6 | 53.74 | 53.1851 | 69746 |
| 1731627000 | 53.74 | -0.85 | -1.56 | 54.73 | 54.73 | 53.685 | 25034 |
| 1731540600 | 54.59 | 0.06 | 0.11 | 54.62 | 54.9697 | 54.5655 | 47245 |
| 1731454200 | 54.53 | -0.47 | -0.85 | 55.05 | 55.05 | 54.325 | 161860 |
| 1731367800 | 55 | 0.45 | 0.82 | 54.85 | 55.27 | 54.85 | 28166 |
| 1731108600 | 54.55 | 0.75 | 1.39 | 54.03 | 54.687 | 54.03 | 31688 |
| 1731022200 | 53.8 | -0.24 | -0.44 | 54.22 | 54.22 | 53.8 | 48281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
