Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
NYSEARCA: RSPC · Real-Time Price · USD
40.39
-0.05 (-0.11%)
Oct 6, 2025, 9:30 AM EDT - Market open
RSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.52 | 40.52 | 40.38 | 40.44 | 40.44 | 0.26% | 4,798 |
| Oct 2, 2025 | 40.27 | 40.47 | 40.21 | 40.33 | 40.33 | -0.50% | 35,980 |
| Oct 1, 2025 | 40.98 | 40.98 | 40.45 | 40.53 | 40.53 | -1.70% | 33,592 |
| Sep 30, 2025 | 41.13 | 41.47 | 41.13 | 41.24 | 41.24 | 0.10% | 5,509 |
| Sep 29, 2025 | 40.81 | 41.31 | 40.81 | 41.20 | 41.20 | 1.03% | 2,113 |
| Sep 26, 2025 | 40.36 | 40.78 | 40.33 | 40.78 | 40.78 | 1.13% | 4,346 |
| Sep 25, 2025 | 40.14 | 40.39 | 40.14 | 40.32 | 40.32 | 0.01% | 5,855 |
| Sep 24, 2025 | 40.70 | 40.70 | 40.28 | 40.31 | 40.31 | -0.98% | 56,710 |
| Sep 23, 2025 | 40.60 | 41.10 | 40.60 | 40.72 | 40.72 | 0.47% | 17,117 |
| Sep 22, 2025 | 40.52 | 40.58 | 40.42 | 40.52 | 40.52 | -0.93% | 6,119 |
| Sep 19, 2025 | 40.78 | 40.91 | 40.71 | 40.91 | 40.56 | 0.54% | 3,866 |
| Sep 18, 2025 | 40.58 | 40.73 | 40.47 | 40.69 | 40.34 | -0.08% | 4,634 |
| Sep 17, 2025 | 40.67 | 40.72 | 40.59 | 40.72 | 40.38 | 0.49% | 1,782 |
| Sep 16, 2025 | 40.87 | 40.87 | 40.42 | 40.52 | 40.18 | -1.13% | 5,540 |
| Sep 15, 2025 | 41.00 | 41.16 | 40.88 | 40.98 | 40.64 | 0.44% | 8,594 |
| Sep 12, 2025 | 40.52 | 40.80 | 40.52 | 40.80 | 40.46 | 1.34% | 2,107 |
| Sep 11, 2025 | 39.08 | 40.26 | 39.08 | 40.26 | 39.92 | 2.96% | 2,359 |
| Sep 10, 2025 | 39.42 | 39.42 | 38.88 | 39.10 | 38.77 | -0.91% | 9,727 |
| Sep 9, 2025 | 39.41 | 39.56 | 39.41 | 39.46 | 39.13 | -0.56% | 2,928 |
| Sep 8, 2025 | 39.24 | 39.69 | 39.24 | 39.69 | 39.35 | 0.52% | 7,840 |
| Sep 5, 2025 | 39.32 | 39.48 | 39.29 | 39.48 | 39.15 | 0.66% | 985 |
| Sep 4, 2025 | 39.09 | 39.24 | 38.92 | 39.22 | 38.89 | 0.48% | 4,870 |
| Sep 3, 2025 | 38.86 | 39.03 | 38.85 | 39.03 | 38.70 | 0.29% | 2,069 |
| Sep 2, 2025 | 38.59 | 38.92 | 38.56 | 38.92 | 38.59 | -0.12% | 14,167 |
| Aug 29, 2025 | 38.99 | 39.02 | 38.90 | 38.97 | 38.64 | -0.07% | 4,887 |
| Aug 28, 2025 | 38.84 | 39.00 | 38.84 | 39.00 | 38.67 | 0.01% | 3,420 |
| Aug 27, 2025 | 38.88 | 39.00 | 38.77 | 38.99 | 38.66 | 0.21% | 6,997 |
| Aug 26, 2025 | 39.13 | 39.13 | 38.77 | 38.91 | 38.58 | -0.70% | 13,424 |
| Aug 25, 2025 | 39.17 | 39.23 | 39.07 | 39.18 | 38.85 | -0.01% | 2,162 |
| Aug 22, 2025 | 38.95 | 39.29 | 38.95 | 39.19 | 38.86 | 1.14% | 40,376 |
| Aug 21, 2025 | 38.41 | 38.78 | 38.41 | 38.75 | 38.42 | 0.49% | 3,415 |
| Aug 20, 2025 | 38.40 | 38.56 | 38.36 | 38.56 | 38.23 | 0.15% | 4,017 |
| Aug 19, 2025 | 38.54 | 38.54 | 38.38 | 38.50 | 38.17 | -0.19% | 1,213 |
| Aug 18, 2025 | 38.70 | 38.70 | 38.55 | 38.57 | 38.24 | -0.40% | 1,264 |
| Aug 15, 2025 | 38.89 | 38.91 | 38.72 | 38.72 | 38.40 | -0.21% | 2,025 |
| Aug 14, 2025 | 38.85 | 38.85 | 38.62 | 38.81 | 38.48 | -0.52% | 3,377 |
| Aug 13, 2025 | 37.95 | 39.06 | 37.95 | 39.01 | 38.68 | 3.31% | 7,809 |
| Aug 12, 2025 | 37.30 | 37.77 | 37.30 | 37.76 | 37.44 | 2.38% | 10,726 |
| Aug 11, 2025 | 36.92 | 36.93 | 36.82 | 36.88 | 36.57 | 0.58% | 9,844 |
| Aug 8, 2025 | 37.01 | 37.05 | 36.67 | 36.67 | 36.36 | -2.38% | 19,079 |
| Aug 7, 2025 | 37.76 | 37.80 | 37.41 | 37.57 | 37.25 | -0.67% | 32,905 |
| Aug 6, 2025 | 37.81 | 37.92 | 37.64 | 37.82 | 37.50 | 0.70% | 4,784 |
| Aug 5, 2025 | 37.92 | 37.92 | 37.46 | 37.56 | 37.24 | 0.07% | 5,839 |
| Aug 4, 2025 | 37.39 | 37.67 | 37.37 | 37.53 | 37.21 | 1.21% | 77,701 |
| Aug 1, 2025 | 37.01 | 37.17 | 36.83 | 37.08 | 36.77 | -0.91% | 18,152 |
| Jul 31, 2025 | 37.60 | 37.89 | 37.42 | 37.42 | 37.10 | -0.26% | 19,385 |
| Jul 30, 2025 | 37.49 | 37.82 | 37.49 | 37.52 | 37.20 | 0.29% | 8,761 |
| Jul 29, 2025 | 37.82 | 37.82 | 37.41 | 37.41 | 37.09 | -1.10% | 3,295 |
| Jul 28, 2025 | 37.91 | 38.02 | 37.78 | 37.83 | 37.51 | -0.55% | 20,570 |
| Jul 25, 2025 | 38.20 | 38.20 | 37.92 | 38.04 | 37.71 | -0.88% | 4,752 |