Invesco S&P 500 Equal Weight Real Estate ETF Historical Data - RSPR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.23	3.61021426475	34.07	35.3388	33.58	29253	34.40740137	SP
4	0.73	2.11165750651	34.57	35.5685	33.58	21901	34.82805072	SP
12	-2.87	-7.51899397433	38.17	38.937	33.58	17807	36.32519418	SP
26	0.97	2.82551704049	34.33	38.937	33.58	21885	36.09566609	SP
52	2.86	8.81627620222	32.44	38.937	30.21	21210	34.18933354	SP
156	4.8	15.737704918	30.5	38.937	26.7268	22659	32.68544696	SP
260	4.8	15.737704918	30.5	38.937	26.7268	22659	32.68544696	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737156600	35.3	0.08	0.22	35.48	35.48	35.2748	6613
1737070200	35.2236	0.67	1.95	34.66	35.2236	34.23	19283
1736983800	34.55	0.13	0.38	35.26	35.26	34.55	4689
1736897400	34.42	0.21	0.61	34.45	34.52	34.19	75000
1736811000	34.2107	0.49	1.44	33.67	34.2107	33.67	30721
1736551800	33.725	-0.69	-1.99	34.07	34.07	33.58	16573
1736379000	34.411	0.12	0.36	34.21	34.411	34	11751
1736292600	34.288	-0.32	-0.93	34.74	34.9481	34.288	5436
1736206200	34.6109	-0.69	-1.95	35.35	35.35	34.6109	19695
1735947000	35.3	0.48	1.38	34.97	35.4	34.88	56218
1735860600	34.8182	-0.37	-1.04	35.29	35.3763	34.7301	14427
1735687800	35.1849	0.25	0.73	35.1	35.247	34.9345	24068
1735601400	34.93	-0.15	-0.42	34.95	34.9877	34.52	25829
1735342200	35.0767	-0.46	-1.28	35.28	35.55	35.0359	13177
1735255800	35.5327	0.16	0.45	35.39	35.5391	35.01	27506
1735077840	35.3738	0.04	0.12	35.25	35.44	35.12	9179
1734996600	35.33	0.12	0.33	35.05	35.33	34.7888	9789
1734737400	35.2122	0.63	1.83	34.57	35.5685	34.57	8972
1734651000	34.5792	-0.51	-1.46	35.24	35.2926	34.5792	12855
1734564600	35.0901	-1.66	-4.52	36.46	36.8	35.0901	11137
1734478200	36.75	0	0.00	36.74	36.75	36.26	16287
1734391800	36.75	-0.06	-0.17	36.85	37.1655	36.75	12356
1734132600	36.8133	-0.24	-0.64	36.99	36.99	36.7331	8921
1734046200	37.0505	0.06	0.17	36.99	37.3699	36.99	7771
1733959800	36.9879	-0.07	-0.18	37.14	37.14	36.8856	5917
1733873400	37.053	-0.53	-1.41	37.5	37.5	37.053	27080
1733787000	37.584	0.08	0.22	37.58	37.71	37.4	41105
1733527800	37.5022	0.01	0.02	37.62	37.62	37.38	6399
1733441400	37.4931	-0.09	-0.23	37.44	37.5116	37.2719	34088
1733355000	37.5785	-0.15	-0.40	37.65	37.66	37.45	6558
1733268600	37.73	-0.16	-0.42	38	38	37.6931	7665
1733182200	37.89	-0.69	-1.79	38.43	38.43	37.7952	19454
1732917840	38.579	-0.2	-0.52	38.8	38.8931	38.579	4727
1732750200	38.78	0.31	0.80	38.63	38.937	38.63	8104
1732663800	38.4717	0.24	0.63	38.23	38.5399	38.1082	4893
1732577400	38.2299	0.33	0.88	38.02	38.365	38.02	14364
1732318200	37.8978	0.35	0.94	37.63	37.9057	37.63	14860
1732231800	37.5444	0.32	0.87	37.28	37.6305	37.1	7880
1732145400	37.2198	-0.02	-0.05	37.07	37.2198	36.8702	23892
1732059000	37.2368	0.17	0.45	37	37.341	36.93	26991
1731972600	37.0686	0.2	0.54	36.78	37.14	36.78	8607
1731713400	36.87	-0.08	-0.21	36.81	37.0398	36.58	3357
1731627000	36.946	-0.19	-0.51	37.32	37.32	36.9	58022
1731540600	37.1349	0.08	0.22	37.32	37.3766	37.04	6984
1731454200	37.0518	-0.44	-1.17	37.39	37.415	36.97	10049
1731367800	37.4897	-0.26	-0.68	37.73	37.9787	37.4897	5222
1731108600	37.747	0.64	1.72	37.28	37.8728	37.28	6772
1731022200	37.11	0.4	1.08	36.78	37.3199	36.7309	8479
1730935800	36.7129	-0.67	-1.80	37.55	37.55	36.4074	54557
1730849400	37.387	0.59	1.60	36.76	37.387	36.76	8798
1730763000	36.7965	0.41	1.14	36.57	36.86	36.57	11280
1730500200	36.383	-0.52	-1.41	36.89	37.01	36.383	11806
1730413800	36.9043	-0.61	-1.61	37.28	37.2919	36.86	5389
1730327400	37.51	0.04	0.12	37.4	37.64	37.4	6955
1730241000	37.4669	-0.22	-0.59	37.63	37.6815	37.45	22355
1730154600	37.69	0.07	0.18	37.82	37.93	37.6745	64598
1729895400	37.6211	-0.43	-1.13	38.17	38.21	37.6211	8356
1729809000	38.05	0.18	0.48	37.99	38.1532	37.955	8314
1729722600	37.8695	0.36	0.96	37.45	37.91	37.45	7409
1729636200	37.5101	0.02	0.04	37.42	37.59	37.42	7178
1729549800	37.4937	-0.73	-1.91	38.29	38.29	37.45	24705
1729290600	38.2226	0.35	0.93	38.04	38.27	37.9176	19083

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR) Historical

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free