Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
49.53
-1.51 (-2.96%)
At close: Mar 28, 2025, 4:00 PM
49.62
+0.09 (0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.76 | 50.76 | 49.46 | 49.53 | 49.53 | -2.96% | 37,243 |
| Mar 27, 2025 | 50.94 | 51.50 | 50.82 | 51.04 | 51.04 | -0.31% | 139,230 |
| Mar 26, 2025 | 51.43 | 51.52 | 51.00 | 51.20 | 51.20 | -0.39% | 24,600 |
| Mar 25, 2025 | 51.52 | 51.53 | 51.11 | 51.40 | 51.40 | -0.06% | 28,719 |
| Mar 24, 2025 | 50.71 | 51.49 | 50.71 | 51.43 | 51.43 | 2.14% | 19,149 |
| Mar 21, 2025 | 49.88 | 50.38 | 49.55 | 50.35 | 50.17 | -0.55% | 93,051 |
| Mar 20, 2025 | 50.44 | 51.16 | 50.44 | 50.63 | 50.45 | -0.26% | 40,839 |
| Mar 19, 2025 | 50.20 | 51.02 | 50.20 | 50.76 | 50.58 | 1.42% | 1,875,994 |
| Mar 18, 2025 | 50.42 | 50.42 | 49.89 | 50.05 | 49.88 | -1.15% | 28,976 |
| Mar 17, 2025 | 49.99 | 50.81 | 49.99 | 50.63 | 50.45 | 1.32% | 101,711 |
| Mar 14, 2025 | 49.54 | 49.99 | 49.42 | 49.97 | 49.80 | 2.23% | 66,517 |
| Mar 13, 2025 | 50.00 | 50.00 | 48.83 | 48.88 | 48.71 | -2.45% | 57,050 |
| Mar 12, 2025 | 50.91 | 50.92 | 49.75 | 50.11 | 49.93 | -0.79% | 52,319 |
| Mar 11, 2025 | 51.63 | 51.63 | 50.19 | 50.51 | 50.33 | -2.11% | 64,252 |
| Mar 10, 2025 | 52.01 | 52.28 | 51.24 | 51.60 | 51.42 | -1.88% | 114,570 |
| Mar 7, 2025 | 52.36 | 52.72 | 51.34 | 52.59 | 52.41 | 0.06% | 341,738 |
| Mar 6, 2025 | 52.68 | 53.26 | 52.49 | 52.56 | 52.38 | -1.31% | 46,975 |
| Mar 5, 2025 | 52.68 | 53.32 | 52.47 | 53.26 | 53.07 | 1.33% | 57,314 |
| Mar 4, 2025 | 52.46 | 53.21 | 52.14 | 52.56 | 52.38 | -1.90% | 21,483 |
| Mar 3, 2025 | 54.70 | 54.89 | 53.29 | 53.58 | 53.39 | -1.47% | 45,126 |
| Feb 28, 2025 | 53.90 | 54.38 | 53.72 | 54.38 | 54.19 | 1.08% | 13,765 |
| Feb 27, 2025 | 54.52 | 54.57 | 53.79 | 53.80 | 53.61 | -1.45% | 294,302 |
| Feb 26, 2025 | 54.85 | 55.18 | 54.54 | 54.59 | 54.40 | 0.05% | 11,320 |
| Feb 25, 2025 | 54.33 | 54.73 | 54.12 | 54.56 | 54.37 | 0.68% | 35,918 |
| Feb 24, 2025 | 54.19 | 54.32 | 53.96 | 54.19 | 54.00 | 0.33% | 21,796 |
| Feb 21, 2025 | 55.02 | 55.02 | 53.81 | 54.01 | 53.82 | -2.47% | 32,346 |
| Feb 20, 2025 | 55.32 | 55.38 | 54.90 | 55.38 | 55.19 | -0.18% | 24,751 |
| Feb 19, 2025 | 55.31 | 55.50 | 55.06 | 55.48 | 55.29 | -0.17% | 26,819 |
| Feb 18, 2025 | 55.67 | 55.67 | 55.31 | 55.57 | 55.38 | 0.04% | 12,986 |
| Feb 14, 2025 | 55.61 | 55.73 | 55.46 | 55.55 | 55.36 | 0.69% | 37,686 |
| Feb 13, 2025 | 54.90 | 55.20 | 54.79 | 55.17 | 54.98 | 1.43% | 51,355 |
| Feb 12, 2025 | 53.68 | 54.40 | 53.68 | 54.39 | 54.20 | 0.11% | 33,854 |
| Feb 11, 2025 | 54.18 | 54.33 | 54.07 | 54.33 | 54.14 | -0.20% | 34,260 |
| Feb 10, 2025 | 54.64 | 54.64 | 54.33 | 54.44 | 54.25 | 0.09% | 36,534 |
| Feb 7, 2025 | 55.05 | 55.05 | 54.32 | 54.39 | 54.20 | -1.04% | 27,206 |
| Feb 6, 2025 | 55.19 | 55.39 | 54.70 | 54.96 | 54.77 | 0.86% | 157,674 |
| Feb 5, 2025 | 54.60 | 54.70 | 54.21 | 54.49 | 54.30 | -0.15% | 13,136 |
| Feb 4, 2025 | 54.33 | 54.59 | 54.29 | 54.57 | 54.38 | 0.81% | 30,012 |
| Feb 3, 2025 | 53.44 | 54.39 | 53.44 | 54.13 | 53.94 | -1.24% | 40,048 |
| Jan 31, 2025 | 55.65 | 55.65 | 54.75 | 54.81 | 54.62 | -1.85% | 8,657 |
| Jan 30, 2025 | 55.46 | 56.14 | 55.46 | 55.84 | 55.64 | 1.51% | 33,911 |
| Jan 29, 2025 | 55.01 | 55.31 | 54.91 | 55.01 | 54.82 | 0.15% | 71,623 |
| Jan 28, 2025 | 54.86 | 55.03 | 54.72 | 54.93 | 54.74 | -0.04% | 49,231 |
| Jan 27, 2025 | 53.92 | 54.95 | 53.92 | 54.95 | 54.76 | 1.09% | 23,414 |
| Jan 24, 2025 | 54.59 | 54.59 | 54.27 | 54.36 | 54.17 | -0.62% | 41,350 |
| Jan 23, 2025 | 54.21 | 54.71 | 54.03 | 54.70 | 54.51 | 0.83% | 90,131 |
| Jan 22, 2025 | 54.51 | 54.51 | 54.21 | 54.25 | 54.06 | -0.57% | 81,886 |
| Jan 21, 2025 | 54.28 | 54.63 | 54.28 | 54.56 | 54.37 | 1.06% | 51,003 |
| Jan 17, 2025 | 54.12 | 54.16 | 53.98 | 53.99 | 53.80 | 0.80% | 29,046 |
| Jan 16, 2025 | 53.31 | 53.64 | 53.16 | 53.56 | 53.37 | 0.34% | 112,931 |