Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
NYSEARCA: RSPC · Real-Time Price · USD
35.44
-0.14 (-0.38%)
At close: May 9, 2025, 4:00 PM
35.44
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
RSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.75 | 35.75 | 35.44 | 35.44 | 35.44 | -0.39% | 9,456 |
| May 8, 2025 | 35.78 | 35.86 | 35.54 | 35.58 | 35.58 | -0.17% | 2,680 |
| May 7, 2025 | 35.78 | 35.91 | 35.49 | 35.64 | 35.64 | 0.47% | 3,329 |
| May 6, 2025 | 35.06 | 35.48 | 35.06 | 35.48 | 35.48 | 0.44% | 1,015 |
| May 5, 2025 | 34.94 | 35.40 | 34.94 | 35.32 | 35.32 | 0.10% | 17,050 |
| May 2, 2025 | 35.08 | 35.33 | 35.08 | 35.28 | 35.28 | 1.16% | 2,040 |
| May 1, 2025 | 35.13 | 35.22 | 34.88 | 34.88 | 34.88 | -0.27% | 3,604 |
| Apr 30, 2025 | 34.39 | 34.98 | 34.39 | 34.98 | 34.98 | 0.32% | 1,378 |
| Apr 29, 2025 | 34.48 | 34.89 | 34.48 | 34.86 | 34.86 | 0.64% | 9,052 |
| Apr 28, 2025 | 34.55 | 34.64 | 34.47 | 34.64 | 34.64 | 0.57% | 8,411 |
| Apr 25, 2025 | 34.36 | 34.44 | 34.31 | 34.44 | 34.44 | 0.21% | 4,029 |
| Apr 24, 2025 | 34.04 | 34.37 | 34.04 | 34.37 | 34.37 | 1.74% | 5,096 |
| Apr 23, 2025 | 33.89 | 34.18 | 33.78 | 33.79 | 33.79 | 1.18% | 172,818 |
| Apr 22, 2025 | 33.12 | 33.39 | 33.09 | 33.39 | 33.39 | 2.36% | 150,876 |
| Apr 21, 2025 | 33.11 | 33.11 | 32.45 | 32.62 | 32.62 | -2.01% | 1,358 |
| Apr 17, 2025 | 33.05 | 33.43 | 33.05 | 33.29 | 33.29 | 1.11% | 3,396 |
| Apr 16, 2025 | 33.29 | 33.29 | 32.84 | 32.93 | 32.93 | -2.48% | 4,417 |
| Apr 15, 2025 | 33.85 | 33.89 | 33.77 | 33.77 | 33.77 | 0.66% | 9,537 |
| Apr 14, 2025 | 33.57 | 33.68 | 33.50 | 33.54 | 33.54 | 0.81% | 6,015 |
| Apr 11, 2025 | 33.04 | 33.27 | 32.99 | 33.27 | 33.27 | 0.81% | 1,537 |
| Apr 10, 2025 | 33.08 | 33.22 | 32.34 | 33.01 | 33.01 | -2.64% | 1,275 |
| Apr 9, 2025 | 31.54 | 33.90 | 31.54 | 33.90 | 33.90 | 7.38% | 1,743 |
| Apr 8, 2025 | 32.82 | 32.82 | 31.50 | 31.57 | 31.57 | -1.41% | 24,344 |
| Apr 7, 2025 | 31.24 | 32.98 | 31.24 | 32.02 | 32.02 | -0.72% | 9,806 |
| Apr 4, 2025 | 33.43 | 33.43 | 32.26 | 32.26 | 32.26 | -5.54% | 4,018 |
| Apr 3, 2025 | 34.61 | 34.76 | 34.15 | 34.15 | 34.15 | -3.67% | 2,543 |
| Apr 2, 2025 | 35.13 | 35.56 | 35.13 | 35.45 | 35.45 | 0.50% | 103,387 |
| Apr 1, 2025 | 35.25 | 35.44 | 35.04 | 35.27 | 35.27 | -0.34% | 20,518 |
| 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 |