Skip to main content
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEARCA: RSP · Real-Time Price · USD
176.66
+2.44 (1.40%)
At close: Dec 20, 2024, 4:00 PM
176.76
+0.10 (0.06%)
After-hours: Dec 20, 2024, 7:09 PM EST

RSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024173.96177.77173.69176.66176.661.40%10,728,824
Dec 19, 2024175.70176.61174.17174.22174.22-0.33%10,245,196
Dec 18, 2024180.36180.57174.66174.80174.80-2.96%11,216,724
Dec 17, 2024180.91181.31179.85180.13180.13-0.79%7,334,500
Dec 16, 2024182.19182.83181.39181.56181.56-0.33%5,199,800
Dec 13, 2024182.80183.01181.82182.16182.16-0.35%5,418,500
Dec 12, 2024183.44183.64182.80182.80182.80-0.37%3,648,800
Dec 11, 2024184.12184.18183.28183.47183.470.09%6,041,835
Dec 10, 2024184.46184.46182.79183.30183.30-0.61%6,296,400
Dec 9, 2024185.71185.87184.39184.43184.43-0.41%5,121,116
Dec 6, 2024186.05186.41185.05185.19185.19-0.11%4,527,360
Dec 5, 2024186.32186.48185.34185.40185.40-0.50%6,060,200
Dec 4, 2024186.57186.61185.60186.33186.330.01%6,576,714
Dec 3, 2024187.15187.39186.12186.32186.32-0.44%8,580,300
Dec 2, 2024187.70187.87186.47187.15187.15-0.25%7,664,300
Nov 29, 2024187.46188.16187.34187.62187.620.30%3,752,500
Nov 27, 2024187.51188.09186.89187.05187.05-0.10%4,802,050
Nov 26, 2024187.26187.39186.31187.23187.230.01%5,590,611
Nov 25, 2024187.16187.99186.77187.21187.210.91%8,582,500
Nov 22, 2024184.52185.79184.49185.53185.530.79%6,371,300
Nov 21, 2024182.40184.41181.74184.08184.081.26%5,642,623
Nov 20, 2024181.31181.87180.34181.79181.790.34%4,496,700
Nov 19, 2024180.11181.57179.65181.18181.18-0.27%5,787,700
Nov 18, 2024181.11182.06180.87181.67181.670.40%3,727,337
Nov 15, 2024181.90182.33180.65180.94180.94-0.71%5,450,463
Nov 14, 2024183.79183.99182.12182.24182.24-0.80%7,379,500
Nov 13, 2024183.94184.54183.45183.71183.710.05%9,745,618
Nov 12, 2024184.74184.89183.03183.61183.61-0.76%5,098,521
Nov 11, 2024184.82185.79184.73185.02185.020.50%6,861,824
Nov 8, 2024183.29184.47183.04184.10184.100.56%7,541,722
Nov 7, 2024183.39183.55182.62183.08183.080.10%8,402,000
Nov 6, 2024183.34183.38181.30182.90182.902.37%12,965,870
Nov 5, 2024176.68178.73176.21178.67178.671.17%4,550,700
Nov 4, 2024176.59177.59176.07176.61176.610.12%3,954,200
Nov 1, 2024176.94177.96176.25176.40176.400.06%4,247,007
Oct 31, 2024177.73178.00176.25176.29176.29-1.07%6,143,733
Oct 30, 2024177.94179.35177.94178.19178.19-0.22%5,630,200
Oct 29, 2024178.55179.21178.05178.58178.58-0.30%5,505,400
Oct 28, 2024178.85179.60178.76179.12179.120.57%3,040,114
Oct 25, 2024179.94180.15177.97178.11178.11-0.47%4,555,200
Oct 24, 2024179.47179.67178.53178.96178.960.02%4,361,922
Oct 23, 2024178.99179.49177.93178.92178.92-0.33%4,665,706
Oct 22, 2024179.60179.80178.73179.51179.51-0.45%3,730,700
Oct 21, 2024181.59181.85179.93180.32180.32-0.85%3,998,739
Oct 18, 2024181.86182.01180.91181.87181.870.30%3,275,700
Oct 17, 2024182.12182.15181.13181.33181.33-0.16%3,595,400
Oct 16, 2024180.85181.87180.71181.62181.620.68%4,840,200
Oct 15, 2024181.26182.22180.29180.40180.40-0.45%5,152,200
Oct 14, 2024180.01181.34179.59181.22181.220.73%3,222,600
Oct 11, 2024178.48180.14178.39179.90179.900.98%4,033,900
Oct 10, 2024178.47178.67177.75178.15178.15-0.37%3,171,940
Oct 9, 2024177.64179.05177.33178.82178.820.69%3,925,418
Oct 8, 2024177.37177.80176.74177.60177.600.24%3,845,911
Oct 7, 2024178.02178.02176.42177.18177.18-0.78%4,207,454
Oct 4, 2024178.67178.68177.31178.57178.570.78%5,401,269
Oct 3, 2024177.45177.69176.57177.18177.18-0.47%5,362,033
Oct 2, 2024177.73178.45177.22178.02178.02-0.11%4,117,100
Oct 1, 2024178.95179.17177.27178.21178.21-0.53%8,274,222
Sep 30, 2024178.77179.35177.60179.16179.160.13%5,069,026
Sep 27, 2024179.02179.94178.65178.93178.930.36%5,693,800
Sep 26, 2024178.11178.81177.75178.29178.290.84%6,061,500
Sep 25, 2024178.10178.26176.54176.81176.81-0.62%4,614,934
Sep 24, 2024178.04178.23177.54177.91177.910.15%6,316,291
Sep 23, 2024177.25177.72176.91177.65177.650.12%5,866,468
Sep 20, 2024177.58177.58176.61177.44176.75-0.36%5,392,127
Sep 19, 2024178.55178.83177.38178.09177.391.07%7,678,168
Sep 18, 2024176.89178.40175.95176.21175.52-0.19%9,390,046
Sep 17, 2024176.68177.60176.04176.54175.850.15%5,489,333
Sep 16, 2024175.63176.59175.38176.28175.590.73%4,845,229
Sep 13, 2024174.01175.34173.89175.01174.320.96%5,248,100
Sep 12, 2024172.31173.46171.45173.35172.670.62%5,460,343
Sep 11, 2024171.60172.49168.79172.28171.610.05%7,108,100
Sep 10, 2024172.46172.61170.92172.20171.530.06%4,357,009
Sep 9, 2024171.51172.97171.20172.10171.430.97%6,402,303
Sep 6, 2024172.52173.33170.22170.45169.78-1.07%9,197,200
Sep 5, 2024173.61173.74171.61172.30171.63-0.61%6,015,500
Sep 4, 2024173.44174.40172.86173.36172.68-0.14%10,109,437
Sep 3, 2024175.00175.40172.91173.61172.93-1.29%6,616,317
Aug 30, 2024175.08175.96173.92175.87175.180.77%4,635,830
Aug 29, 2024174.50175.58173.50174.52173.840.37%5,095,059
Aug 28, 2024174.10174.62173.05173.87173.19-0.28%3,964,579
Aug 27, 2024173.91174.41173.70174.35173.670.05%3,560,437
Aug 26, 2024174.97175.39174.07174.27173.59-0.02%7,487,600
Aug 23, 2024173.00174.52172.66174.30173.621.27%6,000,325
Aug 22, 2024173.00173.21171.80172.11171.44-0.28%3,817,200
Aug 21, 2024172.09172.76171.66172.60171.920.70%4,595,018
Aug 20, 2024171.91172.19171.17171.40170.73-0.40%5,054,905
Aug 19, 2024170.93172.12170.91172.08171.410.76%5,580,040
Aug 16, 2024170.00170.92170.00170.78170.110.24%3,454,702
Aug 15, 2024169.77170.64169.33170.37169.701.36%6,926,700
Aug 14, 2024168.02168.56167.60168.09167.430.21%4,156,246
Aug 13, 2024166.65167.96166.11167.74167.081.14%4,208,403
Aug 12, 2024166.70166.88165.52165.85165.20-0.48%5,633,656
Aug 9, 2024166.44167.13165.16166.65166.000.21%3,650,032
Aug 8, 2024164.15166.45163.88166.30165.651.81%6,628,630
Aug 7, 2024166.08166.98163.24163.34162.70-0.71%5,938,500
Aug 6, 2024163.34166.55163.01164.50163.861.03%8,774,625
Aug 5, 2024163.42164.59161.80162.83162.19-2.36%13,747,649
Aug 2, 2024168.23168.41165.10166.77166.12-1.72%11,666,300
Aug 1, 2024171.90172.71168.78169.69169.03-1.11%10,567,908