Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
NYSEARCA: RSPC · Real-Time Price · USD
40.26
+1.16 (2.96%)
At close: Sep 11, 2025, 4:00 PM EDT
40.26
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
RSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.08 | 40.26 | 39.08 | 40.26 | 40.26 | 2.96% | 2,359 |
| Sep 10, 2025 | 39.42 | 39.42 | 38.88 | 39.10 | 39.10 | -0.91% | 9,727 |
| Sep 9, 2025 | 39.41 | 39.56 | 39.41 | 39.46 | 39.46 | -0.56% | 2,928 |
| Sep 8, 2025 | 39.24 | 39.69 | 39.24 | 39.69 | 39.69 | 0.52% | 7,840 |
| Sep 5, 2025 | 39.32 | 39.48 | 39.29 | 39.48 | 39.48 | 0.66% | 985 |
| Sep 4, 2025 | 39.09 | 39.24 | 38.92 | 39.22 | 39.22 | 0.48% | 4,870 |
| Sep 3, 2025 | 38.86 | 39.03 | 38.85 | 39.03 | 39.03 | 0.29% | 2,069 |
| Sep 2, 2025 | 38.59 | 38.92 | 38.56 | 38.92 | 38.92 | -0.12% | 14,167 |
| Aug 29, 2025 | 38.99 | 39.02 | 38.90 | 38.97 | 38.97 | -0.07% | 4,887 |
| Aug 28, 2025 | 38.84 | 39.00 | 38.84 | 39.00 | 39.00 | 0.01% | 3,420 |
| Aug 27, 2025 | 38.88 | 39.00 | 38.77 | 38.99 | 38.99 | 0.21% | 6,997 |
| Aug 26, 2025 | 39.13 | 39.13 | 38.77 | 38.91 | 38.91 | -0.70% | 13,424 |
| Aug 25, 2025 | 39.17 | 39.23 | 39.07 | 39.18 | 39.18 | -0.01% | 2,162 |
| Aug 22, 2025 | 38.95 | 39.29 | 38.95 | 39.19 | 39.19 | 1.14% | 40,376 |
| Aug 21, 2025 | 38.41 | 38.78 | 38.41 | 38.75 | 38.75 | 0.49% | 3,415 |
| Aug 20, 2025 | 38.40 | 38.56 | 38.36 | 38.56 | 38.56 | 0.15% | 4,017 |
| Aug 19, 2025 | 38.54 | 38.54 | 38.38 | 38.50 | 38.50 | -0.19% | 1,213 |
| Aug 18, 2025 | 38.70 | 38.70 | 38.55 | 38.57 | 38.57 | -0.40% | 1,264 |
| Aug 15, 2025 | 38.89 | 38.91 | 38.72 | 38.72 | 38.72 | -0.21% | 2,025 |
| Aug 14, 2025 | 38.85 | 38.85 | 38.62 | 38.81 | 38.81 | -0.52% | 3,377 |
| Aug 13, 2025 | 37.95 | 39.06 | 37.95 | 39.01 | 39.01 | 3.31% | 7,809 |
| Aug 12, 2025 | 37.30 | 37.77 | 37.30 | 37.76 | 37.76 | 2.38% | 10,726 |
| Aug 11, 2025 | 36.92 | 36.93 | 36.82 | 36.88 | 36.88 | 0.58% | 9,844 |
| Aug 8, 2025 | 37.01 | 37.05 | 36.67 | 36.67 | 36.67 | -2.38% | 19,079 |
| Aug 7, 2025 | 37.76 | 37.80 | 37.41 | 37.57 | 37.57 | -0.67% | 32,905 |
| Aug 6, 2025 | 37.81 | 37.92 | 37.64 | 37.82 | 37.82 | 0.70% | 4,784 |
| Aug 5, 2025 | 37.92 | 37.92 | 37.46 | 37.56 | 37.56 | 0.07% | 5,839 |
| Aug 4, 2025 | 37.39 | 37.67 | 37.37 | 37.53 | 37.53 | 1.21% | 77,701 |
| Aug 1, 2025 | 37.01 | 37.17 | 36.83 | 37.08 | 37.08 | -0.91% | 18,152 |
| Jul 31, 2025 | 37.60 | 37.89 | 37.42 | 37.42 | 37.42 | -0.26% | 19,385 |
| Jul 30, 2025 | 37.49 | 37.82 | 37.49 | 37.52 | 37.52 | 0.29% | 8,761 |
| Jul 29, 2025 | 37.82 | 37.82 | 37.41 | 37.41 | 37.41 | -1.10% | 3,295 |
| Jul 28, 2025 | 37.91 | 38.02 | 37.78 | 37.83 | 37.83 | -0.55% | 20,570 |
| Jul 25, 2025 | 38.20 | 38.20 | 37.92 | 38.04 | 38.04 | -0.88% | 4,752 |
| Jul 24, 2025 | 38.48 | 38.59 | 38.37 | 38.37 | 38.37 | -0.07% | 5,497 |
| Jul 23, 2025 | 38.10 | 38.43 | 38.07 | 38.40 | 38.40 | 0.77% | 6,803 |
| Jul 22, 2025 | 38.01 | 38.11 | 37.99 | 38.11 | 38.11 | 1.03% | 21,644 |
| Jul 21, 2025 | 37.59 | 37.87 | 37.52 | 37.72 | 37.72 | 0.56% | 4,303 |
| Jul 18, 2025 | 37.73 | 37.73 | 37.46 | 37.51 | 37.51 | -0.47% | 6,501 |
| Jul 17, 2025 | 37.61 | 37.73 | 37.50 | 37.68 | 37.68 | 0.05% | 14,906 |
| Jul 16, 2025 | 37.46 | 37.76 | 37.46 | 37.67 | 37.67 | 0.62% | 10,593 |
| Jul 15, 2025 | 37.83 | 37.86 | 37.43 | 37.43 | 37.43 | -0.97% | 11,598 |
| Jul 14, 2025 | 37.64 | 37.93 | 37.64 | 37.80 | 37.80 | 0.84% | 9,854 |
| Jul 11, 2025 | 37.36 | 37.63 | 37.36 | 37.49 | 37.49 | -1.09% | 19,501 |
| Jul 10, 2025 | 37.80 | 37.96 | 37.80 | 37.90 | 37.90 | 0.45% | 3,834 |
| Jul 9, 2025 | 37.90 | 37.90 | 37.21 | 37.73 | 37.73 | -0.48% | 30,725 |
| Jul 8, 2025 | 37.92 | 37.98 | 37.77 | 37.91 | 37.91 | 0.08% | 11,135 |
| Jul 7, 2025 | 38.19 | 38.19 | 37.80 | 37.88 | 37.88 | -1.14% | 5,086 |
| Jul 3, 2025 | 38.32 | 38.44 | 38.22 | 38.32 | 38.32 | 0.30% | 24,948 |
| Jul 2, 2025 | 38.25 | 38.25 | 38.18 | 38.21 | 38.21 | -0.35% | 1,688 |