Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.679611650485 | 30.9 | 31.77 | 30.65 | 90904 | 31.23876793 | SP |
| 4 | 0.08 | 0.257815017725 | 31.03 | 31.77 | 30.26 | 53497 | 31.02140977 | SP |
| 12 | -1.03 | -3.20472930927 | 32.14 | 32.82 | 30.26 | 54993 | 31.28769878 | SP |
| 26 | 0.31 | 1.00649350649 | 30.8 | 33.05 | 30.26 | 62070 | 31.5586924 | SP |
| 52 | -3.04 | -8.9019033675 | 34.15 | 34.41 | 28.2795 | 81366 | 31.31107116 | SP |
| 156 | -135.56 | -81.3343733125 | 166.67 | 170.02 | 28.2795 | 79881 | 41.00553781 | SP |
| 260 | -135.56 | -81.3343733125 | 166.67 | 170.02 | 28.2795 | 79881 | 41.00553781 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 31.11 | -0.01 | -0.04 | 31.17 | 31.17 | 30.9379 | 48642 |
| 1721428200 | 31.1223 | -0.26 | -0.82 | 31.37 | 31.39 | 31.08 | 51033 |
| 1721341800 | 31.381 | -0.17 | -0.54 | 31.44 | 31.77 | 31.38 | 248881 |
| 1721255400 | 31.55 | 0.53 | 1.69 | 31.04 | 31.607 | 31.04 | 37229 |
| 1721169000 | 31.025 | 0.32 | 1.06 | 30.75 | 31.025 | 30.65 | 68295 |
| 1721082600 | 30.7 | -0.22 | -0.71 | 30.9 | 30.9 | 30.69 | 49080 |
| 1720823400 | 30.92 | 0.19 | 0.62 | 30.9 | 31.06 | 30.8803 | 21186 |
| 1720737000 | 30.73 | 0.19 | 0.62 | 30.4 | 30.81 | 30.4 | 49290 |
| 1720650600 | 30.5396 | 0.17 | 0.56 | 30.39 | 30.5396 | 30.39 | 31782 |
| 1720564200 | 30.37 | -0.17 | -0.56 | 30.47 | 30.5338 | 30.37 | 24467 |
| 1720477800 | 30.54 | -0.01 | -0.03 | 30.63 | 30.63 | 30.455 | 30143 |
| 1720218600 | 30.55 | 0.15 | 0.50 | 30.32 | 30.59 | 30.26 | 15770 |
| 1720040640 | 30.3989 | -0.15 | -0.49 | 30.53 | 30.56 | 30.35 | 13946 |
| 1719959400 | 30.55 | 0.16 | 0.53 | 30.45 | 30.55 | 30.35 | 41842 |
| 1719873000 | 30.39 | -0.26 | -0.85 | 30.64 | 30.8557 | 30.39 | 57815 |
| 1719613800 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1719527400 | 30.65 | -0.26 | -0.85 | 30.85 | 30.85 | 30.555 | 23442 |
| 1719441000 | 30.9136 | -0.11 | -0.34 | 30.81 | 30.9444 | 30.8 | 26238 |
| 1719354600 | 31.02 | -0.34 | -1.08 | 31.24 | 31.2837 | 30.99 | 32499 |
| 1719268200 | 31.36 | 0.16 | 0.51 | 31.03 | 31.43 | 31.03 | 140014 |
| 1719009000 | 31.2006 | 0.12 | 0.39 | 31.14 | 31.4 | 31.14 | 43195 |
| 1718922600 | 31.08 | -0.08 | -0.26 | 31.07 | 31.3 | 31.02 | 999778 |
| 1718749800 | 31.16 | -0.03 | -0.09 | 31.17 | 31.2 | 31.07 | 30957 |
| 1718663400 | 31.1895 | 0.39 | 1.26 | 30.7 | 31.23 | 30.7 | 41087 |
| 1718404200 | 30.8 | -0.02 | -0.06 | 30.73 | 30.806 | 30.66 | 56306 |
| 1718317800 | 30.82 | -0.02 | -0.06 | 30.89 | 30.89 | 30.655 | 44540 |
| 1718231400 | 30.84 | -0.39 | -1.25 | 31.34 | 31.34 | 30.83 | 36049 |
| 1718145000 | 31.23 | -0.02 | -0.06 | 31.14 | 31.23 | 31.01 | 19522 |
| 1718058600 | 31.25 | -0.13 | -0.41 | 31.33 | 31.33 | 31.005 | 20563 |
| 1717799400 | 31.38 | -0.15 | -0.47 | 31.43 | 31.6136 | 31.38 | 25302 |
| 1717713000 | 31.5287 | 0.05 | 0.16 | 31.48 | 31.67 | 31.4797 | 18230 |
| 1717626600 | 31.4798 | -0.26 | -0.82 | 31.72 | 31.72 | 31.3 | 27919 |
| 1717540200 | 31.7396 | 0.08 | 0.25 | 31.65 | 31.82 | 31.61 | 28678 |
| 1717453800 | 31.6613 | -0.04 | -0.12 | 31.65 | 31.83 | 31.5 | 19353 |
| 1717194600 | 31.7 | 0.65 | 2.09 | 31.09 | 31.7 | 31.09 | 16610 |
| 1717108200 | 31.05 | -0.04 | -0.13 | 31.18 | 31.2085 | 31.02 | 13785 |
| 1717021800 | 31.0907 | -0.31 | -0.99 | 31.23 | 31.3238 | 31.08 | 39633 |
| 1716935400 | 31.4 | -0.38 | -1.18 | 31.64 | 31.6815 | 31.35 | 45309 |
| 1716589800 | 31.775 | 0.03 | 0.10 | 31.83 | 31.89 | 31.75 | 28970 |
| 1716503400 | 31.7438 | -0.42 | -1.29 | 32.02 | 32.06 | 31.74 | 15881 |
| 1716417000 | 32.159999 | -0.18 | -0.56 | 32.119999 | 32.259999 | 32.049999 | 20966 |
| 1716330600 | 32.34 | 0.06 | 0.19 | 32.409999 | 32.42 | 32.21 | 24828 |
| 1716244200 | 32.2783 | -0.21 | -0.66 | 32.509999 | 32.509999 | 32.265 | 21603 |
| 1715985000 | 32.4915 | -0.21 | -0.64 | 32.65 | 32.65 | 32.485 | 18210 |
| 1715898600 | 32.7 | 0.4 | 1.24 | 32.439999 | 32.77 | 32.439999 | 19834 |
| 1715812200 | 32.299999 | -0.18 | -0.54 | 32.479999 | 32.485 | 32.28 | 23696 |
| 1715725800 | 32.475 | -0.07 | -0.23 | 32.64 | 32.7016 | 32.35 | 22568 |
| 1715639400 | 32.549999 | -0.02 | -0.05 | 32.59 | 32.82 | 32.53 | 43782 |
| 1715380200 | 32.564999 | 0.24 | 0.76 | 32.34 | 32.585 | 32.33 | 22114 |
| 1715293800 | 32.3208 | 0.2 | 0.61 | 32.159999 | 32.3208 | 32.0766 | 29289 |
| 1715207400 | 32.125 | -0.06 | -0.20 | 32.13 | 32.24 | 32.115 | 45328 |
| 1715121000 | 32.189999 | 0.39 | 1.23 | 31.94 | 32.191 | 31.94 | 36888 |
| 1715034600 | 31.7983 | -0.16 | -0.51 | 32 | 32 | 31.654 | 23031 |
| 1714775400 | 31.96 | 0.05 | 0.15 | 31.99 | 32.015 | 31.819 | 25301 |
| 1714689000 | 31.9108 | 0.3 | 0.95 | 31.71 | 32.02 | 31.7039 | 38214 |
| 1714602600 | 31.61 | -0.43 | -1.34 | 31.85 | 31.85 | 31.58 | 48634 |
| 1714516200 | 32.039 | -0.21 | -0.66 | 32.18 | 32.18 | 31.98 | 46696 |
| 1714429800 | 32.251399 | 0.13 | 0.40 | 32.14 | 32.251399 | 32.08 | 34022 |
| 1714170600 | 32.123399 | -0.09 | -0.28 | 32.14 | 32.29 | 32.115 | 28091 |
| 1714084200 | 32.215 | -0.19 | -0.57 | 32.38 | 32.54 | 32.15 | 27016 |
| 1713997800 | 32.4 | 0.18 | 0.56 | 31.96 | 32.4215 | 31.96 | 16218 |
| 1713911400 | 32.22 | 0.1 | 0.31 | 32.18 | 32.28 | 32.165 | 20191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
