Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco S&P 500 Equal Weight ETF (RSP)

197.22
-1.49 (-0.75%)
NYSE · Last Trade: Mar 10th, 4:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 Equal Weight ETF (RSP)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026196.28199.25193.97198.7126,827,462198.71
3/06/2026198.44198.77196.52198.1523,634,426198.15
3/05/2026201.79202.71199.46200.5423,144,552200.54
3/04/2026202.70203.34201.41202.8916,694,827202.89
3/03/2026201.04203.03198.54202.0837,313,429202.08
3/02/2026203.34205.24202.84204.5922,036,008204.59
2/27/2026203.37205.08202.91204.9716,234,626204.97
2/26/2026204.12205.03203.18204.7323,865,075204.73
2/25/2026204.10204.14202.25203.5816,770,700203.58
2/24/2026201.88203.71201.79203.4619,723,873203.46
2/23/2026203.38204.08201.04201.8516,437,140201.85
2/20/2026202.50204.78202.34204.0927,280,392204.09
2/19/2026203.09203.61201.93203.1415,423,590203.14
2/18/2026202.83204.22202.25203.5720,933,145203.57
2/17/2026203.07204.85200.84202.5229,804,298202.52
2/13/2026201.20203.82200.43202.8729,358,512202.87
2/12/2026204.27205.24200.39200.7938,629,010200.79
2/11/2026203.89204.17202.53203.4618,894,977203.46
2/10/2026202.54203.86202.47203.1016,783,052203.10
2/09/2026201.61202.82200.99202.3814,599,432202.38
2/06/2026200.07202.49199.90202.2626,921,601202.26
2/05/2026199.64200.04198.12198.5636,585,518198.56
2/04/2026199.22200.95199.12200.3031,314,346200.30
2/03/2026198.73200.08196.98198.5728,995,682198.57
2/02/2026197.69199.33197.15199.1014,617,663199.10
1/30/2026198.01198.73196.25198.0825,403,208198.08
1/29/2026199.18199.90197.14198.5223,964,067198.52
1/28/2026198.92199.48197.91198.2620,803,712198.26
1/27/2026199.17199.42198.58198.9310,551,339198.93
1/26/2026199.22199.79198.94199.2413,079,546199.24
1/23/2026199.29199.47198.03198.7713,501,014198.77
1/22/2026200.10200.78199.46199.6617,094,349199.66
1/21/2026197.18199.89197.11199.4019,614,778199.40
1/20/2026196.87197.91195.78196.0821,112,151196.08
1/16/2026199.30199.78198.70199.0513,914,182199.05
1/15/2026199.32200.10198.75199.5620,662,930199.56
1/14/2026197.48198.68197.44198.6824,853,971198.68
1/13/2026198.13198.40197.11197.7818,148,609197.78
1/12/2026197.08197.88196.57197.7812,467,965197.78
1/09/2026197.00198.07196.63197.6014,223,322197.60
1/08/2026194.36196.97194.17196.4621,389,653196.46
1/07/2026197.16197.48194.66194.7919,817,574194.79
1/06/2026194.43197.25194.41197.0018,098,749197.00
1/05/2026193.01195.24192.84194.6517,525,928194.65
1/02/2026192.21193.29191.03192.8613,722,733192.86
12/31/2025193.16193.16191.51191.5612,684,530191.56
12/30/2025193.54193.75193.16193.215,088,952193.21
12/29/2025193.61194.06193.13193.527,380,208193.52
12/26/2025193.80193.93193.17193.849,570,693193.84
12/24/2025193.17194.10193.00193.794,193,200193.79
12/23/2025193.34193.66192.72193.096,422,649193.09
12/22/2025192.61193.72192.42193.548,320,600193.54
12/19/2025192.24193.52192.07192.8813,708,082192.12
12/18/2025192.92193.76191.81192.1818,125,023191.42
12/17/2025192.45193.61191.54191.7713,543,321191.01
12/16/2025193.77193.96191.59192.2916,005,470191.53
12/15/2025194.51194.57192.91193.6526,604,464192.88
12/12/2025195.33195.47193.06193.4126,817,091192.64
12/11/2025193.02194.88193.00194.7317,858,659193.96
12/10/2025190.76193.60190.61193.1717,962,849192.41