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
Dec 17, 2025	39.54	39.73	39.51	39.51	39.51	-0.23%	2,053
Dec 16, 2025	39.59	39.74	39.47	39.61	39.61	-0.11%	6,845
Dec 15, 2025	39.57	39.70	39.50	39.65	39.65	0.32%	9,330
Dec 12, 2025	39.79	39.79	39.50	39.52	39.52	0.03%	7,525
Dec 11, 2025	39.65	39.70	39.49	39.51	39.51	-0.20%	7,083
Dec 10, 2025	39.43	39.73	39.43	39.59	39.59	0.74%	12,949
Dec 9, 2025	39.29	39.30	39.23	39.30	39.30	0.28%	4,478
Dec 8, 2025	39.50	39.50	39.14	39.19	39.19	0.07%	2,946
Dec 5, 2025	39.13	39.23	39.05	39.16	39.16	0.83%	3,113
Dec 4, 2025	38.75	38.84	38.59	38.84	38.84	0.59%	13,149
Dec 3, 2025	38.64	38.75	38.60	38.61	38.61	-0.67%	1,997
Dec 2, 2025	38.81	38.93	38.52	38.87	38.87	0.36%	7,528
Dec 1, 2025	38.65	38.84	38.62	38.73	38.73	0.01%	5,141
Nov 28, 2025	38.72	38.79	38.72	38.73	38.73	0.61%	2,473
Nov 26, 2025	38.35	38.55	38.35	38.49	38.49	0.48%	3,535
Nov 25, 2025	38.34	38.34	38.16	38.31	38.31	0.76%	2,237
Nov 24, 2025	38.29	38.29	37.96	38.02	38.02	-0.46%	5,909
Nov 21, 2025	37.89	38.30	37.85	38.20	38.19	1.65%	5,185
Nov 20, 2025	38.35	38.37	37.57	37.57	37.57	-1.07%	5,572
Nov 19, 2025	38.36	38.36	37.92	37.98	37.98	-1.05%	46,303
Nov 18, 2025	38.03	38.54	37.93	38.38	38.38	0.94%	15,066
Nov 17, 2025	38.37	38.43	37.93	38.02	38.02	-0.56%	6,970
Nov 14, 2025	38.35	38.41	38.24	38.24	38.24	-0.42%	4,435
Nov 13, 2025	38.59	38.59	38.40	38.40	38.40	-1.31%	5,741
Nov 12, 2025	39.08	39.08	38.79	38.91	38.91	-0.34%	9,367
Nov 11, 2025	38.86	39.04	38.81	39.04	39.04	1.21%	6,740
Nov 10, 2025	38.54	38.78	38.33	38.58	38.58	0.44%	122,936
Nov 7, 2025	38.24	38.45	38.05	38.41	38.41	0.16%	8,490
Nov 6, 2025	38.58	38.58	38.35	38.35	38.35	-1.06%	2,337
Nov 5, 2025	38.49	38.99	38.49	38.76	38.76	0.43%	9,812
Nov 4, 2025	38.59	38.72	38.59	38.59	38.59	-0.45%	2,611
Nov 3, 2025	38.80	38.80	38.77	38.77	38.77	-1.25%	526
Oct 31, 2025	39.19	39.26	39.13	39.26	39.26	0.56%	3,874
Oct 30, 2025	39.16	39.42	39.01	39.04	39.04	-0.46%	9,428
Oct 29, 2025	39.29	39.51	39.17	39.22	39.22	-0.93%	3,916
Oct 28, 2025	39.67	39.80	39.57	39.59	39.59	-0.63%	4,530
Oct 27, 2025	39.85	39.88	39.74	39.84	39.84	0.68%	25,783
Oct 24, 2025	39.72	39.80	39.57	39.57	39.57	-0.23%	4,416
Oct 23, 2025	39.80	39.80	39.62	39.66	39.66	-0.15%	6,867
Oct 22, 2025	39.72	39.79	39.64	39.72	39.72	-0.72%	2,871
Oct 21, 2025	39.83	40.06	39.83	40.01	40.01	0.76%	4,705
Oct 20, 2025	39.58	39.75	39.58	39.71	39.71	0.99%	2,047
Oct 17, 2025	39.11	39.40	39.11	39.32	39.32	0.66%	2,334
Oct 16, 2025	39.40	39.40	38.97	39.06	39.06	-1.41%	3,546
Oct 15, 2025	39.65	39.86	39.62	39.62	39.62	0.48%	3,673
Oct 14, 2025	38.83	39.49	38.83	39.43	39.43	0.81%	1,467
Oct 13, 2025	39.08	39.19	39.08	39.11	39.11	0.77%	1,675
Oct 10, 2025	39.60	39.60	38.81	38.81	38.81	-1.77%	4,893
Oct 9, 2025	40.01	40.01	39.51	39.51	39.51	-1.19%	4,426
Oct 8, 2025	40.21	40.21	39.92	39.99	39.99	-0.56%	4,717

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.