Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RSPS Historical Prices

Invesco S&P 500 Equal Weight Consumer Staples ETF · daily open, high, low, close & volume

Trading days
249
Period high
33.37
Period low
28.44
Period change
+11.61%
DateOpenHighLowCloseChangeVolume
Nov 6, 202631.5532.1631.4831.91-1.34%607,996
Nov 5, 202632.9033.0032.2832.34-0.69%323,781
Nov 4, 202631.8532.7731.8532.57+4.02%637,461
Nov 3, 202631.7031.7031.2931.31-2.06%276,602
Nov 2, 202631.6932.0331.5931.97+1.40%1,559,788
Oct 30, 202631.7931.8031.4331.53+1.35%247,769
Oct 29, 202631.0131.1430.9031.11+1.17%302,276
Oct 28, 202630.6730.8130.6230.75-0.52%327,004
Oct 27, 202630.9731.0430.8530.91-0.99%322,971
Oct 26, 202631.3531.5231.0731.22-0.54%852,921
Oct 23, 202631.7831.9231.2631.39-1.75%206,918
Oct 22, 202631.0331.9731.0331.95+3.58%670,296
Oct 21, 202630.9530.9630.7530.84-0.69%334,939
Oct 20, 202630.9231.1830.9231.06+0.93%190,582
Oct 19, 202630.7530.8730.6930.77-0.60%167,859
Oct 16, 202630.9031.0730.7930.96+0.88%7,381,686
Oct 15, 202630.7931.1430.6630.69+1.19%99,812
Oct 14, 202629.9730.3329.8330.33+1.92%140,226
Oct 13, 202629.9730.0029.6629.76+0.00%92,507
Oct 12, 202629.4529.7829.4229.76+1.10%115,117
Oct 9, 202629.4029.5029.3229.43-0.08%139,248
Oct 8, 202628.9929.5728.9929.46+1.90%104,870
Oct 7, 202629.0129.1828.9128.91-0.33%210,006
Oct 6, 202628.8429.1028.8429.00+0.78%90,201
Oct 5, 202628.6028.7828.5128.78+0.51%113,149
Oct 2, 202628.5528.6628.4928.64+0.37%74,881
Oct 1, 202628.6228.6628.4628.53-0.59%120,891
Sep 30, 202629.1929.1928.7028.70-1.37%78,300
Sep 29, 202629.0329.1528.9329.10-0.46%70,486
Sep 28, 202629.1329.3128.9629.23+0.09%115,046
Sep 25, 202629.1129.2328.9829.21+0.21%103,657
Sep 24, 202629.5629.5729.1429.15-0.78%106,522
Sep 23, 202629.5129.6129.3229.38-0.51%71,172
Sep 22, 202629.5629.6529.5329.53+0.61%58,156
Sep 21, 202629.5329.5329.3229.35-1.11%145,353
Sep 18, 202629.9129.9129.6829.68-1.17%91,956
Sep 17, 202630.0030.1029.9030.03+0.23%124,299
Sep 16, 202630.1030.1929.9129.96-0.42%60,497
Sep 15, 202630.2330.2330.0030.09-0.87%7,016,505
Sep 14, 202630.3630.5930.3530.35+0.96%170,837
Sep 11, 202630.2130.2229.9430.06+0.10%28,255
Sep 10, 202630.1830.1930.0330.03-0.20%54,575
Sep 9, 202630.3330.3330.0530.09-1.41%223,477
Sep 8, 202630.7730.8530.5130.52-1.20%66,122
Sep 4, 202630.9731.0630.8830.89-0.74%40,489
Sep 3, 202631.0331.1830.9831.12-0.77%42,151
Sep 2, 202631.2531.6131.2331.36+0.84%26,339
Aug 31, 202631.3031.3031.0431.10-0.80%74,780
Aug 28, 202631.3731.4231.2431.35+0.32%10,048
Aug 27, 202631.3831.5431.2431.25-1.33%22,421
Aug 26, 202631.7431.8331.6631.67-0.13%29,059
Aug 25, 202631.9631.9631.6331.71-1.21%46,712
Aug 24, 202631.9532.1531.9532.10+1.36%141,360
Aug 21, 202631.5431.7131.4631.67+0.83%40,732
Aug 20, 202631.2731.6831.2731.41-0.73%79,142
Aug 19, 202631.2931.7931.2931.64+1.87%68,608
Aug 18, 202631.1431.3330.9731.06+0.68%248,721
Aug 17, 202631.1431.1430.8230.85-1.74%42,280
Aug 14, 202631.2831.4631.2831.39+0.34%53,103
Aug 13, 202631.0831.3831.0831.29+1.20%65,689
Aug 12, 202630.6730.9530.6430.92+0.21%105,182
Aug 11, 202630.9030.9230.7630.86-0.40%36,622
Aug 10, 202630.9231.0330.8030.98-0.39%38,728
Aug 7, 202630.8331.1430.8031.10+0.37%34,730
Aug 6, 202631.3431.3830.8730.98-0.31%39,846
Aug 5, 202631.3331.3330.9331.08-0.19%28,353
Aug 4, 202630.8031.1730.5531.14+0.84%183,978
Aug 3, 202631.1131.3530.8130.88-0.02%43,667
Jul 31, 202630.8831.0130.7430.88-0.66%24,935
Jul 30, 202631.2931.2930.9031.09-1.96%362,215
Jul 29, 202631.4231.8931.4231.71+0.32%17,650
Jul 28, 202631.5132.1331.5131.61+1.84%281,202
Jul 27, 202630.6731.1030.6731.04+1.76%35,262
Jul 24, 202630.2530.5830.1730.50+1.10%95,888
Jul 23, 202630.4330.4330.0530.17-1.76%50,531
Jul 22, 202630.7830.8930.6430.71+0.33%27,441
Jul 21, 202630.7130.8030.5430.61-0.71%49,403
Jul 20, 202630.8730.8830.7230.83-0.06%92,859
Jul 17, 202631.3331.7030.7430.85-0.71%143,064
Jul 16, 202630.4431.1130.4431.07+2.74%38,912
Jul 15, 202630.1330.5430.1330.24+0.17%44,305
Jul 14, 202630.5430.5530.1830.19-1.44%56,877
Jul 13, 202630.6131.0330.6130.63+0.56%36,191
Jul 10, 202630.1230.5130.1230.46+1.33%50,117
Jul 9, 202630.1730.2430.0030.06-1.05%52,979
Jul 8, 202630.7130.7130.3830.38-0.75%39,769
Jul 7, 202630.6931.0030.5230.61+0.86%43,257
Jul 6, 202630.6830.6830.0930.35-1.40%40,984
Jul 2, 202630.3930.7930.3930.78+1.65%321,479
Jul 1, 202630.1330.2830.0830.28+1.00%41,718
Jun 30, 202630.4030.4329.9529.98-1.83%63,879
Jun 29, 202630.6630.7130.4430.54-0.52%43,165
Jun 26, 202630.4730.8030.4730.70+1.32%137,200
Jun 25, 202630.2030.5930.2030.30+0.00%85,783
Jun 24, 202630.0230.3730.0230.30+1.37%93,167
Jun 23, 202629.7229.9429.6529.89+1.91%51,312
Jun 22, 202629.5229.7129.3329.33-1.64%48,388
Jun 18, 202630.0130.0129.7629.82-0.13%54,670
Jun 17, 202630.5530.5529.7529.86-2.51%90,143
Jun 16, 202630.8230.9630.5430.63-0.31%24,579
Jun 15, 202630.9030.9030.7130.73-0.59%118,103
Jun 12, 202630.7330.9430.6330.91+0.65%34,150
Jun 11, 202630.7330.8530.6830.71+0.03%69,056
Jun 10, 202630.3830.7830.3830.70+1.83%47,041
Jun 9, 202629.7330.2229.7130.15+1.68%35,954
Jun 8, 202629.6429.7929.5929.65-0.30%16,746
Jun 5, 202629.3830.0029.3829.74+1.64%51,727
Jun 4, 202629.6829.6829.1629.26-0.07%47,969
Jun 3, 202629.2729.5429.2329.28-0.24%25,896
Jun 2, 202629.5129.5229.2529.35-0.30%46,698
Jun 1, 202629.5829.6729.3829.44-1.04%16,319
May 29, 202630.0230.0329.7529.75-1.29%28,236
May 28, 202630.1530.2930.0030.14+0.40%40,696
May 27, 202629.8030.2829.8030.02+1.18%82,287
May 26, 202630.0530.0529.6529.67-1.23%110,335
May 22, 202629.9730.1529.8930.04+0.57%40,602
May 21, 202629.6829.9029.3429.87-0.10%72,835
May 20, 202629.7930.0229.5829.90-0.23%69,646
May 19, 202629.9330.2529.7229.97-0.17%101,647
May 18, 202629.5830.0229.5830.02+1.62%71,991
May 15, 202629.8729.8829.5129.54-0.51%166,140
May 14, 202629.8529.9329.6729.69-0.15%146,502
May 13, 202629.6429.8929.5629.73+0.05%32,593
May 12, 202629.5629.8929.4129.72+0.85%89,177
May 11, 202629.8429.8429.3529.47-1.31%93,818
May 8, 202630.0230.0929.8429.86+0.00%64,183
May 7, 202629.7830.0029.5329.86-0.08%76,602
May 6, 202629.8429.9529.7529.89+0.52%83,441
May 5, 202629.4729.8929.3929.73+0.99%26,532
May 4, 202629.5329.7029.3029.44-0.67%31,686
May 1, 202629.9629.9729.5329.64-0.60%83,158
Apr 30, 202629.3929.8729.3929.82+1.67%110,991
Apr 29, 202629.4229.5529.2129.33-0.81%72,206
Apr 28, 202629.7229.7729.3729.57+0.78%101,024
Apr 27, 202629.5729.6929.3329.34-1.05%145,698
Apr 24, 202629.8229.8529.5229.65-0.34%55,859
Apr 23, 202629.5229.7929.5229.75+1.33%62,667
Apr 22, 202629.4829.5929.2929.36-0.09%74,293
Apr 21, 202629.6429.6629.3429.39-0.86%97,770
Apr 20, 202629.6829.7929.5429.64-0.03%72,391
Apr 17, 202629.2629.6729.2629.65+1.06%119,633
Apr 16, 202629.1229.4229.1229.34+0.67%85,922
Apr 15, 202629.2029.2328.9229.14-0.43%70,882
Apr 14, 202629.1529.4129.0729.27-0.03%93,894
Apr 13, 202629.4929.5029.0729.28-0.88%86,078
Apr 10, 202629.8729.8729.4829.54-1.17%59,622
Apr 9, 202629.3729.9729.3229.89+1.05%126,535
Apr 8, 202629.3829.6029.3829.58+1.06%302,764
Apr 7, 202629.6829.6829.2329.27-1.58%244,287
Apr 6, 202629.4129.7529.4129.74+1.05%61,976
Apr 2, 202629.3629.4529.1329.43+0.41%70,627
Apr 1, 202629.3829.4829.0929.31-0.64%109,863
Mar 31, 202629.5129.5629.2229.50+0.08%59,377
Mar 30, 202629.5829.7229.3729.48-0.34%106,257
Mar 27, 202629.2829.7729.2229.57+1.20%123,402
Mar 26, 202629.2029.5729.1929.23-0.15%94,562
Mar 25, 202629.1829.3128.9029.27+0.45%157,228
Mar 24, 202629.1529.5029.0529.14-0.51%52,986
Mar 23, 202629.4529.5829.2329.29-0.20%97,041
Mar 20, 202629.6729.7529.2829.35-1.03%80,215
Mar 19, 202629.8729.9229.5929.66-0.91%55,550
Mar 18, 202630.3930.3929.9129.93-2.17%55,653
Mar 17, 202630.8230.9130.5930.59-0.06%107,769
Mar 16, 202630.8030.8830.6030.61+0.11%50,040
Mar 13, 202630.7030.7830.5230.57+0.38%58,221
Mar 12, 202630.5630.9030.4530.46-1.33%63,004
Mar 11, 202631.2731.2730.7530.87-1.59%63,339
Mar 10, 202631.4731.6631.2531.37-0.49%68,458
Mar 9, 202631.4031.5931.1231.52-0.30%64,055
Mar 6, 202631.3131.6431.1331.62+0.51%86,587
Mar 5, 202631.7531.7531.3731.46-1.63%110,153
Mar 4, 202632.3732.3731.9231.98-1.02%120,812
Mar 3, 202632.6332.6332.1532.31-1.40%234,619
Mar 2, 202633.1333.1332.7532.77-1.35%91,249
Feb 27, 202632.9233.2832.9233.22+1.13%71,370
Feb 26, 202632.9233.0532.7132.85+0.37%72,381
Feb 25, 202633.0733.0732.5232.73-1.55%197,209
Feb 24, 202632.9733.2532.9733.24+0.86%120,929
Feb 23, 202632.5633.0332.5632.96+0.89%208,169
Feb 20, 202632.5832.7332.4832.67+0.37%309,482
Feb 19, 202632.5732.7732.3832.55-0.43%242,306
Feb 18, 202632.4532.7932.3532.69+0.40%135,447
Feb 17, 202633.1933.2532.2332.56-1.60%325,191
Feb 13, 202632.9933.2432.7833.09+0.17%141,514
Feb 12, 202633.0033.3732.9433.03+0.26%141,165
Feb 11, 202632.4632.9832.2332.95+1.46%137,784
Feb 10, 202632.4632.6132.2532.48+0.15%133,141
Feb 9, 202632.5532.6432.2232.42-0.26%125,504
Feb 6, 202632.2332.5832.2332.51+1.09%120,383
Feb 5, 202632.5332.5331.9332.16-0.59%237,412
Feb 4, 202631.8532.4131.8532.35+1.99%249,263
Feb 3, 202631.0831.8131.0131.72+1.67%295,054
Feb 2, 202631.1031.2630.9631.20+0.45%85,595
Jan 30, 202630.6231.0730.6231.06+1.70%117,167
Jan 29, 202630.6830.9030.4930.54-0.26%121,718
Jan 28, 202630.9931.1330.4630.62-1.23%157,409
Jan 27, 202630.7931.0330.7731.00+0.68%52,827
Jan 26, 202630.9030.9630.7530.79+0.03%106,084
Jan 23, 202630.6430.8030.5730.78+0.52%126,003
Jan 22, 202630.6330.7930.5630.62-0.29%237,589
Jan 21, 202630.6530.7330.4330.71-0.03%158,972
Jan 20, 202630.4030.8130.3030.72+0.61%106,607
Jan 16, 202630.6730.7430.4530.54-1.01%77,169
Jan 15, 202630.6030.8830.5030.84+0.49%43,548
Jan 14, 202630.2030.7530.2030.70+1.81%109,804
Jan 13, 202629.8430.1629.8430.15+1.17%150,465
Jan 12, 202629.5829.8529.5029.80+0.83%93,314
Jan 9, 202629.3329.5629.2129.55+1.04%82,830
Jan 8, 202628.5129.3628.5129.25+2.49%62,532
Jan 7, 202628.9328.9328.5428.54-1.38%68,816
Jan 6, 202628.8629.0128.8628.94+0.29%147,607
Jan 5, 202629.0229.0228.6928.86-0.84%131,647
Jan 2, 202629.0129.2328.8829.10+0.26%99,117
Dec 31, 202529.1529.2229.0229.02-0.68%286,143
Dec 30, 202529.1829.3029.1829.23-0.01%59,668
Dec 29, 202529.2029.3129.2029.23-0.03%49,785
Dec 26, 202529.1729.2729.1129.23+0.15%105,557
Dec 24, 202528.9629.1928.9629.19+0.83%35,843
Dec 23, 202529.1729.1728.9528.95-0.96%119,163
Dec 22, 202529.2629.3229.1529.23-1.12%82,038
Dec 19, 202529.8429.8429.5529.56-1.24%136,530
Dec 18, 202529.9730.1829.9129.93-0.42%64,647
Dec 17, 202530.0530.1429.9830.05+0.28%158,777
Dec 16, 202530.1330.1829.9429.97-0.27%130,045
Dec 15, 202530.1630.1929.9630.05+0.10%76,226
Dec 12, 202529.9730.0929.9230.02+0.54%124,137
Dec 11, 202529.6330.0229.6329.86+0.98%61,723
Dec 10, 202529.4129.5829.3629.57+0.89%44,529
Dec 9, 202529.3829.5029.2529.31-0.27%135,044
Dec 8, 202529.5629.5629.3229.39-0.64%94,614
Dec 5, 202529.4229.7429.4229.58+0.48%123,773
Dec 4, 202529.4929.6429.3529.44-0.03%93,756
Dec 3, 202529.5729.7229.4529.45-0.07%132,556
Dec 2, 202529.6229.6229.3029.47-0.67%44,001
Dec 1, 202529.6529.8029.5929.67-0.03%69,362
Nov 28, 202529.6429.7329.6429.68+0.47%47,026
Nov 26, 202529.2829.6529.2829.54+1.06%88,999
Nov 25, 202529.0029.2529.0029.23+1.18%59,433
Nov 24, 202529.0729.0728.8728.89-0.76%73,325
Nov 21, 202528.8229.2828.8229.11+1.64%55,420
Nov 20, 202528.6028.7928.6028.64+0.13%107,661
Nov 19, 202528.7828.8428.5028.60-0.91%125,488
Nov 18, 202528.7128.9328.6428.86+0.75%95,648
Nov 17, 202528.9729.0328.6428.65-0.87%80,421
Nov 14, 202528.9829.1328.8128.90-0.21%49,923
Nov 13, 202528.9429.1828.9428.96+0.08%53,703
Nov 12, 202529.0129.1328.9428.94-0.31%79,882
Nov 11, 202528.7229.0728.7229.03+1.53%85,811
Nov 10, 202528.6628.6928.4428.59-0.23%78,631

Daily open, high, low, close and volume for Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS). Showing 249 trading days. Unadjusted prices.