Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
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 | 0.6 | 1.1954572624 | 50.19 | 51.279 | 50.19 | 27739 | 50.97361969 | SP |
| 4 | -4.27 | -7.75517617145 | 55.06 | 55.17 | 50.19 | 38016 | 52.87858482 | SP |
| 12 | -0.23 | -0.450803606429 | 51.02 | 55.27 | 50.19 | 41125 | 52.97168102 | SP |
| 26 | 5.33 | 11.7245930488 | 45.46 | 55.27 | 44.74 | 46690 | 49.6427803 | SP |
| 52 | 7.67 | 17.7875695733 | 43.12 | 55.27 | 41.52 | 79240 | 46.59387755 | SP |
| 156 | -137.84 | -73.0742723851 | 188.63 | 209.98 | 36.04 | 79931 | 48.91804315 | SP |
| 260 | -137.84 | -73.0742723851 | 188.63 | 209.98 | 36.04 | 79931 | 48.91804315 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730935800 | 54.04 | 1.9 | 3.64 | 53.73 | 54.15 | 53.3897 | 35325 |
| 1730849400 | 52.14 | 1.07 | 2.10 | 51.25 | 52.14 | 51.25 | 51383 |
| 1730763000 | 51.07 | -0.08 | -0.16 | 51.14 | 51.48 | 51.0401 | 54860 |
| 1730500200 | 51.15 | 0.12 | 0.24 | 51.25 | 51.46 | 51.1 | 33087 |
| 1730413800 | 51.03 | -0.45 | -0.87 | 51.35 | 51.35 | 50.9607 | 19585 |
| 1730327400 | 51.48 | 0.03 | 0.06 | 51.29 | 51.73 | 51.29 | 47220 |
| 1730241000 | 51.45 | -0.05 | -0.10 | 51.34 | 51.6268 | 51.06 | 46942 |
| 1730154600 | 51.5 | 0.29 | 0.57 | 51.37 | 51.63 | 51.37 | 20810 |
| 1729895400 | 51.21 | -0.08 | -0.16 | 51.57 | 51.72 | 51.1208 | 29836 |
| 1729809000 | 51.29 | -0.25 | -0.49 | 51.59 | 51.59 | 51.18 | 31665 |
| 1729722600 | 51.54 | -0.31 | -0.60 | 51.69 | 51.8361 | 51.28 | 26654 |
| 1729636200 | 51.85 | -0.41 | -0.78 | 52.08 | 52.08 | 51.54 | 33505 |
| 1729549800 | 52.26 | -0.25 | -0.48 | 52.48 | 52.54 | 52.11 | 37291 |
| 1729290600 | 52.51 | 0.15 | 0.29 | 52.44 | 52.56 | 52.25 | 21236 |
| 1729204200 | 52.36 | -0.09 | -0.17 | 52.46 | 52.61 | 52.2787 | 23466 |
| 1729117800 | 52.45 | 0.45 | 0.87 | 52.21 | 52.56 | 52.21 | 41431 |
| 1729031400 | 52 | -0.36 | -0.69 | 52.45 | 52.4561 | 51.95 | 17971 |
| 1728945000 | 52.36 | 0.54 | 1.04 | 51.85 | 52.36 | 51.7734 | 35108 |
| 1728685800 | 51.82 | 0.75 | 1.47 | 51.16 | 51.88 | 51.16 | 31624 |
| 1728599400 | 51.07 | -0.27 | -0.53 | 51.09 | 51.15 | 50.9138 | 13051 |
| 1728513000 | 51.34 | 0.43 | 0.84 | 50.95 | 51.4 | 50.95 | 21587 |
| 1728426600 | 50.91 | 0.05 | 0.10 | 51.02 | 51.0325 | 50.8 | 27223 |
| 1728340200 | 50.86 | -0.11 | -0.22 | 50.76 | 51 | 50.63 | 19742 |
| 1728081000 | 50.97 | 0.32 | 0.63 | 51.02 | 51.0399 | 50.5553 | 52223 |
| 1727994600 | 50.65 | -0.26 | -0.51 | 50.76 | 50.8013 | 50.475 | 41198 |
| 1727908200 | 50.91 | -0.06 | -0.12 | 50.82 | 51.02 | 50.66 | 28695 |
| 1727821800 | 50.97 | -0.24 | -0.47 | 51.05 | 51.17 | 50.5861 | 60194 |
| 1727735400 | 51.21 | 0.25 | 0.49 | 50.99 | 51.23 | 50.814372 | 27884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
