Invesco S&P 500 Equal Weight Communication Services ETF (RSPC) AMEX

38.47

-0.0995(-0.26%)

Updated at August 19 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	38.59	38.47	38.47	38.6	38.38	1,133
August 18, 2025	38.7	38.57	38.57	38.7	38.55	1,300
August 15, 2025	38.89	38.72	38.72	38.91	38.72	2,025
August 14, 2025	38.85	38.81	38.81	38.85	38.62	3,400
August 13, 2025	37.95	39.01	39.01	39.06	37.95	7,809
August 12, 2025	37.3	37.76	37.76	37.77	37.3	10,726
August 11, 2025	36.92	36.88	36.88	36.92	36.82	9,844
August 08, 2025	37.01	36.67	36.67	37.05	36.67	19,100
August 07, 2025	37.76	37.56	37.56	37.8	37.41	32,905
August 06, 2025	37.81	37.82	37.82	37.92	37.64	4,800
August 05, 2025	37.92	37.56	37.56	37.92	37.46	5,839
August 04, 2025	37.46	37.53	37.53	37.53	37.45	77,701
August 01, 2025	37.01	37.08	37.08	37.17	36.83	18,200
July 31, 2025	37.6	37.42	37.42	37.89	37.42	19,400
July 30, 2025	37.49	37.52	37.52	37.82	37.49	8,800
July 29, 2025	37.82	37.41	37.41	37.82	37.41	3,300
July 28, 2025	37.91	37.83	37.83	38.02	37.78	20,600
July 25, 2025	38.2	38.04	38.04	38.2	37.92	4,800
July 24, 2025	38.48	38.37	38.37	38.59	38.37	5,500
July 23, 2025	38.1	38.4	38.4	38.43	38.07	6,803
July 22, 2025	38.01	38.11	38.11	38.11	37.99	21,644
July 21, 2025	37.59	37.72	37.72	37.87	37.52	4,303
July 18, 2025	37.73	37.51	37.51	37.73	37.46	6,501
July 17, 2025	37.61	37.68	37.68	37.73	37.5	14,906
July 16, 2025	37.46	37.66	37.66	37.76	37.46	10,600
July 15, 2025	37.83	37.43	37.43	37.86	37.43	11,600
July 14, 2025	37.64	37.8	37.8	37.93	37.64	9,900
July 11, 2025	37.36	37.48	37.48	37.63	37.36	19,501
July 10, 2025	37.8	37.9	37.9	37.96	37.8	3,834
July 09, 2025	37.9	37.73	37.73	37.9	37.21	30,725
July 08, 2025	37.92	37.91	37.91	37.98	37.77	11,135
July 07, 2025	38.19	37.88	37.88	38.19	37.8	5,100
July 03, 2025	38.32	38.32	38.32	38.44	38.22	24,948
July 02, 2025	38.25	38.21	38.21	38.25	38.18	1,700
July 01, 2025	38.08	38.34	38.34	38.36	38.08	9,336
June 30, 2025	38.08	38.26	38.26	38.26	37.99	916
June 27, 2025	37.74	37.78	37.78	37.8	37.68	2,016
June 26, 2025	37.45	37.61	37.61	37.61	37.38	21,836
June 25, 2025	37.38	37.23	37.23	37.52	37.23	7,500
June 24, 2025	37.46	37.47	37.47	37.47	37.46	800
June 23, 2025	36.62	37.11	37.11	37.11	36.49	3,900
June 20, 2025	36.81	36.71	36.62	36.81	36.62	1,900
June 18, 2025	36.58	36.62	36.54	36.82	36.58	2,339
June 17, 2025	36.6	36.44	36.36	36.63	36.39	6,700
June 16, 2025	36.46	36.85	36.77	36.85	36.46	2,305
June 13, 2025	36.45	36.26	36.18	36.45	36.26	1,405
June 12, 2025	36.8	36.64	36.55	36.8	36.59	7,400
June 11, 2025	37.09	36.95	36.86	37.09	36.84	5,301
June 10, 2025	36.68	36.96	36.87	36.96	36.68	5,906
June 09, 2025	36.77	36.57	36.49	36.77	36.57	1,200
June 06, 2025	36.74	36.73	36.64	36.74	36.7	1,032
June 05, 2025	36.53	36.47	36.47	36.58	36.36	4,536
June 04, 2025	36.46	36.38	36.38	36.5	36.38	5,000
June 03, 2025	36.29	36.32	36.32	36.39	36.29	3,000
June 02, 2025	36.05	36.29	36.29	36.3	35.95	2,200
May 30, 2025	36.07	36.32	36.32	36.32	36.07	624
May 29, 2025	36.17	36.14	36.14	36.19	35.94	96,416
May 28, 2025	36.47	36.43	36.43	36.56	36.43	3,300
May 27, 2025	36.38	36.38	36.38	36.39	36.35	2,722
May 23, 2025	35.76	35.98	35.98	36.07	35.76	3,048