Invesco S&P 500 Equal Weight Materials ETF (RSPM) AMEX

38.81

-0.18(-0.46%)

Updated at April 02 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.68	38.81	38.81	39.14	38.52	26,192
April 01, 2026	38.9	38.99	38.99	39.18	38.84	50,696
March 31, 2026	38.35	38.66	38.66	38.82	38.22	10,014
March 30, 2026	38.46	37.98	37.98	38.46	37.86	80,085
March 27, 2026	38.03	38.01	38.01	38.28	37.93	21,594
March 26, 2026	38.09	38.08	38.08	38.56	38.05	17,241
March 25, 2026	37.99	38.41	38.41	38.42	37.86	18,513
March 24, 2026	36.62	37.62	37.62	37.87	36.62	12,877
March 23, 2026	36.52	36.76	36.76	37.09	36.52	23,579
March 20, 2026	36.84	36.08	36.08	36.84	35.98	23,741
March 19, 2026	36.95	36.83	36.83	37	36.58	28,255
March 18, 2026	37.98	37.46	37.46	37.98	37.46	13,872
March 17, 2026	38.18	38.1	38.1	38.44	38.1	23,522
March 16, 2026	38.07	37.93	37.93	38.27	37.78	9,386
March 13, 2026	38.64	37.97	37.97	38.64	37.87	41,723
March 12, 2026	38.52	38.48	38.48	38.8	38.42	38,330
March 11, 2026	38.01	38.28	38.28	38.28	37.96	57,274
March 10, 2026	38.26	38.12	38.12	38.5	37.97	11,348
March 09, 2026	37.81	38.24	38.24	38.41	37.38	28,837
March 06, 2026	38.53	38.19	38.19	38.53	37.97	19,231
March 05, 2026	39.28	38.83	38.83	39.46	38.69	24,300
March 04, 2026	39.48	39.47	39.47	39.71	39.37	104,972
March 03, 2026	39.06	39.45	39.45	39.57	38.46	24,886
March 02, 2026	40.22	40.33	40.33	40.35	39.92	32,892
February 27, 2026	39.89	40.4	40.4	40.4	39.82	40,400
February 26, 2026	40.01	40.07	40.07	40.08	39.59	46,600
February 25, 2026	40.72	40.11	40.11	40.72	39.88	16,300
February 24, 2026	40.24	40.48	40.48	40.65	40.24	25,500
February 23, 2026	39.84	40.19	40.19	40.23	39.77	31,352
February 20, 2026	40.08	40.28	0	40.44	39.83	21,616
February 19, 2026	40.24	40.25	0	40.58	39.93	13,500
February 18, 2026	40.4	40.46	0	40.65	40.37	20,600
February 17, 2026	40.37	40.23	0	40.37	39.88	24,500
February 13, 2026	40.35	40.71	0	40.88	40.18	13,700
February 12, 2026	41.24	40.47	0	41.42	40.41	14,702
February 11, 2026	40.69	41.15	0	41.15	40.69	52,300
February 10, 2026	39.86	40.47	0	40.51	39.86	11,849
February 09, 2026	39.39	39.85	0	39.9	39.19	16,800
February 06, 2026	38.87	39.42	0	39.46	38.87	49,100
February 05, 2026	39.15	38.49	0	39.15	38.36	183,142
February 04, 2026	38.61	39.55	0	39.62	38.61	20,005
February 03, 2026	37.75	38.36	0	38.7	37.64	32,500
February 02, 2026	37.11	37.42	0	37.45	37.03	82,400
January 30, 2026	37.09	37.23	0	37.43	36.84	41,500
January 29, 2026	37.97	37.62	0	38.11	37.17	52,511
January 28, 2026	37.89	37.65	0	37.95	37.5	37,231
January 27, 2026	37.73	37.81	0	37.92	37.68	16,931
January 26, 2026	38.16	37.85	0	38.16	37.84	26,100
January 23, 2026	37.44	37.89	0	37.89	37.44	33,002
January 22, 2026	37.47	37.47	0	37.74	37.41	34,811
January 21, 2026	36.83	37.34	0	37.4	36.83	208,106
January 20, 2026	36.46	36.42	0	36.64	36.28	214,836
January 16, 2026	36.79	36.8	0	36.8	36.61	12,748
January 15, 2026	36.69	37.08	0	37.22	36.69	15,200
January 14, 2026	36.8	36.97	0	37.18	36.8	60,321
January 13, 2026	36.62	36.7	0	36.77	36.51	28,035
January 12, 2026	36.34	36.45	0	36.55	36.34	28,600
January 09, 2026	35.9	36.37	0	36.37	35.9	3,700
January 08, 2026	34.92	35.85	0	35.99	34.92	11,736
January 07, 2026	35.58	35.04	0	35.58	34.98	19,000