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 17, 2026	37.75	37.92	37.63	37.70	37.70	0.10%	33,870
Feb 13, 2026	37.32	37.83	37.32	37.66	37.66	0.01%	7,264
Feb 12, 2026	38.44	38.44	37.66	37.66	37.66	-2.11%	3,657
Feb 11, 2026	38.62	38.65	38.43	38.47	38.47	-1.08%	8,626
Feb 10, 2026	38.65	39.02	38.62	38.89	38.89	1.73%	49,206
Feb 9, 2026	37.91	38.30	37.74	38.23	38.23	0.93%	9,084
Feb 6, 2026	37.75	37.88	37.57	37.88	37.88	0.60%	30,452
Feb 5, 2026	37.85	37.85	37.49	37.65	37.65	-0.93%	7,245
Feb 4, 2026	38.27	38.27	37.88	38.00	38.00	-0.02%	12,535
Feb 3, 2026	38.75	38.75	37.76	38.01	38.01	-2.31%	7,646
Feb 2, 2026	39.24	39.24	38.91	38.91	38.91	-0.28%	150,751
Jan 30, 2026	38.88	39.02	38.74	39.02	39.02	0.86%	7,527
Jan 29, 2026	38.77	38.77	38.59	38.69	38.69	0.34%	3,283
Jan 28, 2026	38.83	39.08	38.56	38.56	38.56	-0.34%	8,782
Jan 27, 2026	39.17	39.24	38.69	38.69	38.69	-1.41%	43,595
Jan 26, 2026	39.35	39.36	39.21	39.24	39.24	-0.20%	3,894
Jan 23, 2026	39.17	39.34	39.12	39.32	39.32	0.58%	8,621
Jan 22, 2026	38.90	39.13	38.90	39.09	39.09	1.10%	7,210
Jan 21, 2026	38.40	38.68	38.28	38.67	38.67	0.62%	5,157
Jan 20, 2026	38.54	38.83	38.43	38.43	38.43	-1.23%	9,844
Jan 16, 2026	39.47	39.47	38.88	38.91	38.91	-1.19%	8,301
Jan 15, 2026	39.54	39.64	39.38	39.38	39.38	-0.78%	3,880
Jan 14, 2026	39.51	39.71	39.50	39.69	39.69	0.37%	10,950
Jan 13, 2026	39.71	39.71	39.39	39.55	39.54	-0.57%	30,032
Jan 12, 2026	39.71	39.83	39.71	39.77	39.77	-0.01%	39,867
Jan 9, 2026	39.74	39.85	39.55	39.77	39.77	0.27%	1,760
Jan 8, 2026	39.57	39.80	39.57	39.67	39.67	0.10%	40,180
Jan 7, 2026	39.90	39.90	39.47	39.63	39.63	-0.57%	12,905
Jan 6, 2026	39.80	39.90	39.59	39.86	39.86	0.39%	26,388
Jan 5, 2026	39.88	40.09	39.68	39.70	39.70	0.18%	67,309
Jan 2, 2026	39.73	39.87	39.63	39.63	39.63	-0.51%	14,469
Dec 31, 2025	39.99	39.99	39.83	39.83	39.83	-0.57%	5,922
Dec 30, 2025	40.12	40.14	40.06	40.06	40.06	0.31%	25,779
Dec 29, 2025	39.87	40.03	39.81	39.94	39.94	0.11%	28,731
Dec 26, 2025	39.82	39.89	39.82	39.89	39.89	-0.06%	4,833
Dec 24, 2025	39.59	39.92	39.59	39.92	39.92	0.71%	1,864
Dec 23, 2025	39.54	39.68	39.54	39.64	39.64	0.15%	9,436
Dec 22, 2025	39.68	39.71	39.53	39.58	39.58	0.51%	6,735
Dec 19, 2025	39.52	39.66	39.38	39.38	39.25	-0.17%	3,265
Dec 18, 2025	39.57	39.70	39.41	39.44	39.31	0.15%	5,343
Dec 17, 2025	39.54	39.73	39.38	39.38	39.25	-0.56%	2,115
Dec 16, 2025	39.59	39.74	39.47	39.61	39.48	-0.11%	6,845
Dec 15, 2025	39.57	39.70	39.50	39.65	39.52	0.32%	9,330
Dec 12, 2025	39.79	39.79	39.50	39.52	39.39	0.03%	7,525
Dec 11, 2025	39.65	39.70	39.49	39.51	39.38	-0.20%	7,083
Dec 10, 2025	39.43	39.73	39.43	39.59	39.46	0.74%	12,949
Dec 9, 2025	39.29	39.30	39.23	39.30	39.17	0.28%	4,478
Dec 8, 2025	39.50	39.50	39.14	39.19	39.06	0.07%	2,946
Dec 5, 2025	39.13	39.23	39.05	39.16	39.03	0.83%	3,113
Dec 4, 2025	38.75	38.84	38.59	38.84	38.71	0.59%	13,149

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.