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

RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	35.85	35.93	35.64	35.64	35.64	-0.51%	1,150
Feb 26, 2025	35.98	35.98	35.82	35.82	35.82	-0.51%	2,277
Feb 25, 2025	36.33	36.33	35.95	36.00	36.00	-1.37%	19,674
Feb 24, 2025	36.64	36.64	36.50	36.50	36.50	0.91%	849
Feb 21, 2025	36.61	36.66	36.13	36.17	36.17	-1.11%	11,268
Feb 20, 2025	36.75	36.75	36.38	36.58	36.58	-0.71%	13,870
Feb 19, 2025	36.59	36.85	36.59	36.84	36.84	0.41%	5,693
Feb 18, 2025	36.64	36.69	36.59	36.69	36.69	0.14%	2,304
Feb 14, 2025	36.49	36.64	36.49	36.64	36.64	0.81%	3,959
Feb 13, 2025	36.06	36.40	36.06	36.35	36.35	0.73%	9,677
Feb 12, 2025	35.84	36.11	35.78	36.09	36.09	0.55%	8,350
Feb 11, 2025	35.76	36.00	35.76	35.89	35.89	0.09%	9,055
Feb 10, 2025	35.67	35.93	35.67	35.86	35.86	0.50%	1,656
Feb 7, 2025	35.84	35.84	35.64	35.68	35.68	0.25%	1,690
Feb 6, 2025	35.44	35.59	35.40	35.59	35.59	0.31%	3,911
Feb 5, 2025	35.67	35.67	35.23	35.48	35.48	-0.84%	4,877
Feb 4, 2025	35.63	35.84	35.63	35.78	35.78	0.67%	25,940
Feb 3, 2025	35.04	35.68	35.04	35.54	35.54	0.38%	6,995
Jan 31, 2025	35.74	35.74	35.41	35.41	35.41	0.01%	2,128
Jan 30, 2025	35.62	35.62	35.39	35.40	35.40	-0.47%	1,679
Jan 29, 2025	35.73	35.76	35.54	35.57	35.57	0.21%	5,758
Jan 28, 2025	35.47	35.60	35.44	35.49	35.49	0.14%	10,236
Jan 27, 2025	35.16	35.56	35.16	35.45	35.45	1.26%	3,681
Jan 24, 2025	34.88	35.00	34.87	35.00	35.00	0.90%	4,896
Jan 23, 2025	34.39	34.73	34.39	34.69	34.69	0.26%	14,081
Jan 22, 2025	34.61	34.61	34.44	34.60	34.60	0.52%	7,078
Jan 21, 2025	34.20	34.47	34.20	34.42	34.42	1.03%	24,904
Jan 17, 2025	34.10	34.18	34.04	34.07	34.07	0.76%	6,427
Jan 16, 2025	34.05	34.05	33.80	33.81	33.81	-0.49%	1,687
Jan 15, 2025	34.13	34.13	33.95	33.98	33.98	0.79%	6,127
Jan 14, 2025	33.66	33.76	33.64	33.71	33.71	0.41%	1,150
Jan 13, 2025	33.22	33.57	33.22	33.57	33.57	0.48%	61,075
Jan 10, 2025	33.45	33.55	33.41	33.41	33.41	-1.89%	19,735
Jan 8, 2025	34.12	34.12	33.86	34.06	34.06	-0.33%	128,246
Jan 7, 2025	34.58	34.69	34.15	34.17	34.17	-1.02%	5,010
Jan 6, 2025	34.72	34.76	34.46	34.52	34.52	0.26%	3,787
Jan 3, 2025	34.43	34.56	34.38	34.43	34.43	0.17%	5,993
Jan 2, 2025	34.67	34.67	34.08	34.37	34.37	0.48%	9,548
Dec 31, 2024	34.28	34.41	34.16	34.21	34.21	-0.29%	4,170
Dec 30, 2024	34.29	34.32	33.95	34.31	34.31	-0.92%	2,779
Dec 27, 2024	34.70	34.76	34.46	34.62	34.62	-0.69%	10,418
Dec 26, 2024	34.62	34.87	34.57	34.87	34.87	0.32%	5,184
Dec 24, 2024	34.44	34.75	34.44	34.75	34.75	0.71%	4,426
Dec 23, 2024	34.43	34.52	34.37	34.51	34.51	-0.81%	1,955
Dec 20, 2024	34.31	34.96	34.31	34.79	34.69	0.78%	6,414
Dec 19, 2024	34.88	34.88	34.52	34.52	34.42	-0.39%	7,858
Dec 18, 2024	35.35	35.53	34.66	34.66	34.56	-1.99%	4,984
Dec 17, 2024	35.47	35.55	35.36	35.36	35.26	-0.92%	2,636
Dec 16, 2024	35.89	35.89	35.69	35.69	35.59	-0.06%	6,892
Dec 13, 2024	35.74	35.77	35.64	35.71	35.61	-1.09%	4,370
Dec 12, 2024	35.83	36.15	35.83	36.10	36.00	1.02%	7,692
Dec 11, 2024	35.71	35.78	35.69	35.74	35.64	0.28%	6,121
Dec 10, 2024	35.56	35.76	35.56	35.64	35.54	0.60%	9,230
Dec 9, 2024	36.27	36.27	35.43	35.43	35.33	-2.10%	1,142
Dec 6, 2024	36.01	36.19	35.96	36.19	36.08	0.62%	16,206
Dec 5, 2024	35.93	36.05	35.93	35.96	35.86	0.14%	31,143
Dec 4, 2024	35.92	35.95	35.85	35.91	35.81	-0.04%	10,861
Dec 3, 2024	35.85	35.94	35.85	35.93	35.82	0.36%	1,795
Dec 2, 2024	35.68	35.80	35.67	35.80	35.70	0.02%	955
Nov 29, 2024	35.74	35.84	35.74	35.79	35.69	0.47%	6,618
Nov 27, 2024	35.74	35.74	35.62	35.62	35.52	0.29%	489
Nov 26, 2024	35.54	35.63	35.44	35.52	35.42	-0.15%	7,264
Nov 25, 2024	35.57	35.70	35.49	35.58	35.47	0.49%	5,761
Nov 22, 2024	35.23	35.51	35.23	35.40	35.30	0.25%	17,691
Nov 21, 2024	34.74	35.33	34.74	35.31	35.21	1.09%	22,172
Nov 20, 2024	34.64	34.93	34.64	34.93	34.83	1.06%	3,675
Nov 19, 2024	34.22	34.56	34.22	34.56	34.47	0.39%	2,435
Nov 18, 2024	34.17	34.50	34.17	34.43	34.33	0.81%	2,892
Nov 15, 2024	34.36	34.36	34.05	34.15	34.06	-1.83%	3,489
Nov 14, 2024	34.77	34.79	34.72	34.79	34.69	0.38%	3,649
Nov 13, 2024	34.57	34.77	34.57	34.66	34.56	0.50%	3,272
Nov 12, 2024	34.43	34.49	34.39	34.49	34.39	0.29%	2,438
Nov 11, 2024	34.31	34.45	34.31	34.39	34.29	0.38%	2,232
Nov 8, 2024	34.29	34.29	34.14	34.26	34.16	-0.09%	9,644
Nov 7, 2024	34.32	34.39	34.22	34.29	34.19	-0.20%	8,678
Nov 6, 2024	34.08	34.42	34.08	34.36	34.26	2.60%	11,138
Nov 5, 2024	33.22	33.49	33.22	33.49	33.40	1.12%	25,700
Nov 4, 2024	33.46	33.46	33.00	33.12	33.03	-0.42%	6,199
Nov 1, 2024	33.27	33.36	33.26	33.26	33.16	0.40%	16,039
Oct 31, 2024	33.14	33.22	33.12	33.13	33.03	0.39%	8,368
Oct 30, 2024	33.01	33.15	32.98	33.00	32.90	0.19%	53,788
Oct 29, 2024	32.75	32.93	32.75	32.93	32.84	0.42%	1,181
Oct 28, 2024	32.78	32.87	32.75	32.80	32.70	0.49%	3,962
Oct 25, 2024	32.81	32.81	32.64	32.64	32.54	-0.11%	2,851
Oct 24, 2024	32.68	32.68	32.57	32.67	32.58	0.03%	1,526
Oct 23, 2024	32.58	32.66	32.58	32.66	32.57	-0.39%	860
Oct 22, 2024	32.69	32.81	32.69	32.79	32.69	-0.12%	3,260
Oct 21, 2024	33.05	33.14	32.79	32.83	32.74	-0.88%	6,176
Oct 18, 2024	33.02	33.12	33.01	33.12	33.03	0.82%	3,263
Oct 17, 2024	32.89	32.89	32.83	32.85	32.76	-0.34%	880
Oct 16, 2024	32.91	32.99	32.88	32.96	32.87	0.42%	1,002
Oct 15, 2024	32.81	33.00	32.81	32.83	32.74	0.51%	1,437
Oct 14, 2024	32.53	32.69	32.53	32.66	32.57	0.37%	3,402
Oct 11, 2024	32.57	32.57	32.53	32.54	32.45	0.57%	1,360
Oct 10, 2024	32.50	32.57	32.32	32.36	32.26	-0.80%	4,535
Oct 9, 2024	32.51	32.66	32.49	32.62	32.52	0.32%	3,887
Oct 8, 2024	32.31	32.54	32.22	32.51	32.42	0.81%	1,671
Oct 7, 2024	32.46	32.46	32.25	32.25	32.16	-0.83%	2,449
Oct 4, 2024	32.42	32.53	32.42	32.52	32.43	0.81%	1,616
Oct 3, 2024	32.38	32.38	32.23	32.26	32.17	-0.85%	2,074

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.