Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
NYSEARCA: RSPC · Real-Time Price · USD
35.34
+0.07 (0.19%)
Apr 2, 2025, 12:29 PM EDT - Market open
RSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.25 | 35.44 | 35.04 | 35.27 | 35.27 | -0.34% | 20,516 |
| Mar 31, 2025 | 34.72 | 35.39 | 34.72 | 35.39 | 35.39 | 1.42% | 10,320 |
| Mar 28, 2025 | 34.81 | 34.95 | 34.81 | 34.90 | 34.90 | -1.92% | 2,783 |
| Mar 27, 2025 | 35.74 | 35.87 | 35.58 | 35.58 | 35.58 | -0.21% | 3,174 |
| Mar 26, 2025 | 35.80 | 35.80 | 35.61 | 35.66 | 35.66 | 0.30% | 3,834 |
| Mar 25, 2025 | 35.29 | 35.55 | 35.29 | 35.55 | 35.55 | 0.80% | 1,271 |
| Mar 24, 2025 | 35.24 | 35.27 | 35.21 | 35.27 | 35.27 | 0.41% | 2,107 |
| Mar 21, 2025 | 35.09 | 35.12 | 35.00 | 35.12 | 35.02 | 0.24% | 1,553 |
| Mar 20, 2025 | 34.87 | 35.08 | 34.87 | 35.04 | 34.94 | 0.07% | 1,448 |
| Mar 19, 2025 | 34.79 | 35.10 | 34.79 | 35.01 | 34.91 | 1.08% | 4,966 |
| Mar 18, 2025 | 34.73 | 34.73 | 34.49 | 34.64 | 34.54 | -0.65% | 2,508 |
| Mar 17, 2025 | 34.81 | 34.97 | 34.81 | 34.87 | 34.77 | 1.05% | 1,354 |
| Mar 14, 2025 | 34.19 | 34.55 | 34.14 | 34.51 | 34.41 | 1.48% | 10,362 |
| Mar 13, 2025 | 34.41 | 34.41 | 34.00 | 34.00 | 33.90 | -1.45% | 24,925 |
| Mar 12, 2025 | 34.14 | 34.55 | 34.07 | 34.50 | 34.40 | -0.42% | 6,875 |
| Mar 11, 2025 | 35.00 | 35.00 | 34.51 | 34.65 | 34.55 | -1.99% | 6,948 |
| Mar 10, 2025 | 35.50 | 35.64 | 35.30 | 35.35 | 35.25 | -1.49% | 5,907 |
| Mar 7, 2025 | 35.40 | 35.99 | 35.24 | 35.88 | 35.78 | 1.06% | 11,817 |
| Mar 6, 2025 | 35.60 | 35.85 | 35.43 | 35.51 | 35.41 | -0.87% | 1,946 |
| Mar 5, 2025 | 35.56 | 35.82 | 35.28 | 35.82 | 35.72 | 0.91% | 8,508 |
| Mar 4, 2025 | 35.50 | 35.72 | 35.33 | 35.50 | 35.40 | -0.68% | 6,530 |
| Mar 3, 2025 | 36.29 | 36.31 | 35.74 | 35.74 | 35.64 | -0.97% | 4,011 |
| Feb 28, 2025 | 35.81 | 36.09 | 35.59 | 36.09 | 35.98 | 1.26% | 1,881 |
| Feb 27, 2025 | 35.85 | 35.93 | 35.64 | 35.64 | 35.54 | -0.51% | 1,150 |
| Feb 26, 2025 | 35.98 | 35.98 | 35.82 | 35.82 | 35.72 | -0.51% | 2,277 |
| Feb 25, 2025 | 36.33 | 36.33 | 35.95 | 36.00 | 35.90 | -1.37% | 19,674 |
| Feb 24, 2025 | 36.64 | 36.64 | 36.50 | 36.50 | 36.40 | 0.91% | 849 |
| Feb 21, 2025 | 36.61 | 36.66 | 36.13 | 36.17 | 36.07 | -1.11% | 11,268 |
| Feb 20, 2025 | 36.75 | 36.75 | 36.38 | 36.58 | 36.48 | -0.71% | 13,870 |
| Feb 19, 2025 | 36.59 | 36.85 | 36.59 | 36.84 | 36.74 | 0.41% | 5,693 |
| Feb 18, 2025 | 36.64 | 36.69 | 36.59 | 36.69 | 36.59 | 0.14% | 2,304 |
| Feb 14, 2025 | 36.49 | 36.64 | 36.49 | 36.64 | 36.54 | 0.81% | 3,959 |
| Feb 13, 2025 | 36.06 | 36.40 | 36.06 | 36.35 | 36.25 | 0.73% | 9,677 |
| Feb 12, 2025 | 35.84 | 36.11 | 35.78 | 36.09 | 35.99 | 0.55% | 8,350 |
| Feb 11, 2025 | 35.76 | 36.00 | 35.76 | 35.89 | 35.79 | 0.09% | 9,055 |
| Feb 10, 2025 | 35.67 | 35.93 | 35.67 | 35.86 | 35.75 | 0.50% | 1,656 |
| Feb 7, 2025 | 35.84 | 35.84 | 35.64 | 35.68 | 35.58 | 0.25% | 1,690 |
| Feb 6, 2025 | 35.44 | 35.59 | 35.40 | 35.59 | 35.49 | 0.31% | 3,911 |
| Feb 5, 2025 | 35.67 | 35.67 | 35.23 | 35.48 | 35.38 | -0.84% | 4,877 |
| Feb 4, 2025 | 35.63 | 35.84 | 35.63 | 35.78 | 35.68 | 0.67% | 25,940 |
| Feb 3, 2025 | 35.04 | 35.68 | 35.04 | 35.54 | 35.44 | 0.38% | 6,995 |
| Jan 31, 2025 | 35.74 | 35.74 | 35.41 | 35.41 | 35.31 | 0.01% | 2,128 |
| Jan 30, 2025 | 35.62 | 35.62 | 35.39 | 35.40 | 35.30 | -0.47% | 1,679 |
| Jan 29, 2025 | 35.73 | 35.76 | 35.54 | 35.57 | 35.47 | 0.21% | 5,758 |
| Jan 28, 2025 | 35.47 | 35.60 | 35.44 | 35.49 | 35.39 | 0.14% | 10,236 |
| Jan 27, 2025 | 35.16 | 35.56 | 35.16 | 35.45 | 35.34 | 1.26% | 3,681 |
| Jan 24, 2025 | 34.88 | 35.00 | 34.87 | 35.00 | 34.90 | 0.90% | 4,896 |
| Jan 23, 2025 | 34.39 | 34.73 | 34.39 | 34.69 | 34.59 | 0.26% | 14,081 |
| Jan 22, 2025 | 34.61 | 34.61 | 34.44 | 34.60 | 34.50 | 0.52% | 7,078 |
| Jan 21, 2025 | 34.20 | 34.47 | 34.20 | 34.42 | 34.32 | 1.03% | 24,904 |