Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS) AMEX

30.78

-0.125(-0.40%)

Updated at August 18 03:17PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202530.9230.930.930.9630.7662,800
August 14, 202531.0230.8730.8731.0230.7851,500
August 13, 202530.8731.2131.2131.2630.7858,473
August 12, 202530.8630.9830.9831.0830.8673,618
August 11, 202531.0530.8530.8531.0530.7463,500
August 08, 202531.0930.9930.9931.1430.9440,700
August 07, 202530.7130.9730.9731.0330.6594,140
August 06, 202530.5230.730.730.8230.4937,700
August 05, 202530.3730.4930.4930.5930.37123,000
August 04, 202530.2430.4230.4230.4830.24110,437
August 01, 202530.2530.2430.2430.3430.1279,815
July 31, 202530.330.1430.1430.4630.1173,700
July 30, 202530.7830.5230.5230.9330.4449,268
July 29, 202530.5930.7230.7230.7930.5347,516
July 28, 202530.7330.5630.5630.7630.5451,741
July 25, 202530.8130.9130.9130.9130.6732,500
July 24, 202530.8930.8330.8331.0130.79140,600
July 23, 202530.8530.9730.9731.0730.85111,030
July 22, 202530.0630.7430.7430.7430.0638,300
July 21, 202530.2630.1330.1330.4430.1250,718
July 18, 202530.330.2430.2430.4530.227,200
July 17, 202530.0630.3430.3430.3530.0639,543
July 16, 202529.8630.0530.0530.0529.7153,346
July 15, 202530.1629.8329.8330.2529.8346,741
July 14, 202530.330.2330.2330.313043,500
July 11, 202530.3230.3130.3130.3930.0753,948
July 10, 202530.0830.3830.3830.4930.0530,037
July 09, 202530.3730.1530.1530.3729.9735,130
July 08, 202530.3230.3330.3330.4430.1936,234
July 07, 202530.5730.430.430.5730.3356,600
July 03, 202530.7630.630.630.7630.5430,300
July 02, 202530.5430.7530.7530.830.4459,700
July 01, 202529.9730.5230.5230.7229.9744,100
June 30, 202529.7629.9729.9729.9929.7636,100
June 27, 202529.8429.829.829.8829.6853,836
June 26, 202529.829.7529.7529.829.6867,533
June 25, 202529.9929.6729.6729.9929.6472,100
June 24, 202530.1330.1230.1230.230.0562,000
June 23, 202529.930.1830.1830.229.8760,400
June 20, 202530.0630.0830.0830.1529.9835,842
June 18, 202529.9729.8929.8930.0729.8946,000
June 17, 202530.129.9629.9630.1729.9538,800
June 16, 202530.0830.2330.2330.3130.0561,600
June 13, 202530.2229.9829.9830.4229.9145,200
June 12, 202530.0830.3330.3330.3429.9965,916
June 11, 202530.2130.1330.1330.2130.0388,500
June 10, 202530.2130.2130.2130.3630.14161,200
June 09, 202530.2330.2530.2530.3530.1338,649
June 06, 202530.2530.2430.2430.330.1624,700
June 05, 202530.230.1130.1130.2230.0532,600
June 04, 202530.5730.3330.3330.5730.3321,300
June 03, 202530.4430.630.630.6430.3613,260
June 02, 202530.3730.4230.4230.4430.1840,000
May 30, 202530.330.4930.4930.5930.329,107
May 29, 202530.1230.3830.3830.3830.05127,609
May 28, 202530.4230.1530.1530.530.12185,700
May 27, 202530.1930.4230.4230.4330.1368,600
May 23, 202529.9830.0630.0630.1329.8140,800
May 22, 202530.0730.0230.0230.1629.8954,625
May 21, 202530.5730.1630.1630.5730.1424,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved