ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

RSPT Invesco S&P 500 Equal Weight Technology ETF

37.50
0.18 (0.48%)
Last Updated: 10:27:47
Delayed by 15 minutes

RSPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 37.32 -1.18 -3.06% 37.88 37.96 37.30 399,303
Jul 16 2024 38.50 0.39 1.02% 38.28 38.50 38.1397 287,294
Jul 15 2024 38.11 0.16 0.42% 38.04 38.36 37.98 488,033
Jul 12 2024 37.95 0.49 1.31% 37.60 38.2899 37.565 301,379
Jul 11 2024 37.46 -0.33 -0.87% 37.93 37.99 37.43 358,658
Jul 10 2024 37.79 0.46 1.23% 37.46 37.79 37.28 399,754
Jul 09 2024 37.33 -0.16 -0.43% 37.52 37.53 37.235 471,270
Jul 08 2024 37.49 0.35 0.94% 37.25 37.50 37.25 317,472
Jul 05 2024 37.14 0.09 0.24% 37.12 37.19 36.91 349,249
Jul 03 2024 37.05 0.15 0.41% 36.98 37.1099 36.83 170,398
Jul 02 2024 36.90 0.30 0.82% 36.49 36.92 36.49 303,896
Jul 01 2024 36.60 0.04 0.11% 36.66 36.67 36.26 465,197
Jun 28 2024 36.56 0.00 0.00% 36.56 36.56 36.56 0
Jun 27 2024 36.56 0.21 0.58% 36.36 36.5863 36.35 319,545
Jun 26 2024 36.35 -0.15 -0.41% 36.38 36.45 36.18 198,953
Jun 25 2024 36.50 0.17 0.47% 36.42 36.53 36.305 313,255
Jun 24 2024 36.33 -0.39 -1.06% 36.55 36.70 36.30 718,960
Jun 21 2024 36.72 0.03 0.08% 36.64 36.83 36.4032 258,300
Jun 20 2024 36.69 -0.45 -1.21% 37.22 37.28 36.6055 426,455
Jun 18 2024 37.14 0.30 0.81% 36.85 37.215 36.85 394,002
Jun 17 2024 36.84 0.37 1.01% 36.52 36.915 36.29 278,144
Jun 14 2024 36.47 -0.16 -0.44% 36.52 36.52 36.30 406,107
Jun 13 2024 36.63 0.09 0.25% 36.53 36.70 36.41 569,882
Jun 12 2024 36.54 0.68 1.90% 36.36 36.705 36.33 375,892
Jun 11 2024 35.86 0.19 0.53% 35.53 35.86 35.37 277,647
Jun 10 2024 35.67 0.40 1.13% 35.04 35.715 35.04 274,213
Jun 07 2024 35.27 -0.15 -0.42% 35.30 35.465 35.19 373,984
Jun 06 2024 35.42 -0.11 -0.31% 35.52 35.55 35.33 411,439
Jun 05 2024 35.53 0.81 2.33% 35.08 35.55 35.01 316,246
Jun 04 2024 34.72 -0.10 -0.29% 34.69 34.825 34.55 329,601
Jun 03 2024 34.82 -0.05 -0.14% 35.11 35.18 34.40 345,043
May 31 2024 34.87 0.02 0.06% 34.89 34.97 34.10 377,151
May 30 2024 34.85 -0.36 -1.02% 35.03 35.11 34.71 253,498
May 29 2024 35.21 -0.46 -1.29% 35.21 35.405 35.20 431,420
May 28 2024 35.67 0.02 0.06% 35.76 35.82 35.46 308,151
May 24 2024 35.65 0.31 0.88% 35.46 35.7799 35.4499 213,584
May 23 2024 35.34 -0.40 -1.12% 36.07 36.09 35.225 328,134
May 22 2024 35.74 0.41 1.16% 35.46 35.84 35.46 311,041
May 21 2024 35.33 -0.09 -0.25% 35.16 35.36 35.04 251,826
May 20 2024 35.42 0.43 1.23% 35.04 35.4762 35.00 245,257
May 17 2024 34.99 -0.09 -0.26% 35.18 35.18 34.795 341,274
May 16 2024 35.08 -0.10 -0.28% 35.18 35.265 35.07 754,861
May 15 2024 35.18 0.79 2.30% 34.71 35.18 34.68 267,961
May 14 2024 34.39 0.30 0.88% 34.13 34.43 34.13 328,914
May 13 2024 34.09 0.12 0.35% 34.19 34.19 34.00 184,274
May 10 2024 33.97 0.18 0.53% 33.98 34.17 33.8999 295,437
May 09 2024 33.79 -0.09 -0.27% 33.81 33.8197 33.61 638,147
May 08 2024 33.88 0.10 0.30% 33.62 33.925 33.58 284,204
May 07 2024 33.78 -0.02 -0.06% 33.88 33.99 33.77 363,764
May 06 2024 33.80 0.44 1.32% 33.56 33.81 33.52 555,314
May 03 2024 33.36 0.52 1.58% 33.35 33.49 33.20 356,611
May 02 2024 32.84 0.29 0.89% 32.85 32.8951 32.27 409,199
May 01 2024 32.55 -0.60 -1.81% 32.84 33.32 32.515 755,267
Apr 30 2024 33.15 -0.56 -1.66% 33.60 33.76 33.15 367,221
Apr 29 2024 33.71 0.20 0.60% 33.61 33.74 33.52 285,332
Apr 26 2024 33.51 0.29 0.87% 33.27 33.65 33.21 351,278
Apr 25 2024 33.22 0.18 0.54% 32.79 33.32 32.71 562,514
Apr 24 2024 33.04 0.13 0.40% 33.26 33.38 32.81 434,727
Apr 23 2024 32.91 0.44 1.36% 32.57 33.04 32.54 299,482
Apr 22 2024 32.47 0.36 1.12% 32.36 32.67 32.09 339,955
Apr 19 2024 32.11 -0.61 -1.86% 32.65 32.78 32.03 517,373

Your Recent History

Delayed Upgrade Clock