Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)

RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.42	56.42	55.62	56.00	-	-2.23%	12,711
Mar 5, 2026	57.14	57.71	56.77	57.28	57.28	-0.28%	37,843
Mar 4, 2026	57.63	57.67	57.28	57.44	57.44	0.31%	43,018
Mar 3, 2026	56.50	57.42	55.98	57.26	57.26	-0.95%	19,190
Mar 2, 2026	57.57	58.03	57.19	57.81	57.81	-1.99%	49,511
Feb 27, 2026	58.72	59.05	58.44	58.99	58.99	-0.56%	66,976
Feb 26, 2026	58.85	59.38	58.85	59.32	59.32	1.32%	412,290
Feb 25, 2026	58.75	58.75	58.18	58.55	58.55	-0.36%	21,005
Feb 24, 2026	58.05	59.03	58.05	58.76	58.76	1.26%	38,671
Feb 23, 2026	59.05	59.05	57.41	58.03	58.03	-2.16%	371,716
Feb 20, 2026	58.71	59.55	58.68	59.31	59.31	0.80%	449,548
Feb 19, 2026	59.35	59.35	58.62	58.84	58.84	-1.30%	31,539
Feb 18, 2026	59.05	59.93	59.03	59.62	59.62	0.91%	82,575
Feb 17, 2026	59.18	59.47	58.40	59.08	59.08	-	117,590
Feb 13, 2026	58.97	59.46	58.73	59.08	59.08	0.17%	21,951
Feb 12, 2026	60.26	60.34	58.88	58.98	58.98	-1.22%	159,947
Feb 11, 2026	59.94	60.23	59.55	59.71	59.71	-0.52%	24,616
Feb 10, 2026	59.55	60.31	59.55	60.02	60.02	0.91%	36,256
Feb 9, 2026	59.50	59.55	59.14	59.48	59.48	-0.52%	38,654
Feb 6, 2026	58.86	59.80	58.86	59.79	59.79	2.07%	123,451
Feb 5, 2026	59.17	59.17	58.45	58.58	58.58	-1.21%	70,106
Feb 4, 2026	58.96	59.64	58.71	59.30	59.30	1.17%	69,840
Feb 3, 2026	58.92	59.57	58.31	58.62	58.62	-0.69%	12,395
Feb 2, 2026	58.07	59.15	58.07	59.02	59.02	1.51%	38,432
Jan 30, 2026	58.29	58.38	57.70	58.14	58.14	-0.51%	37,281
Jan 29, 2026	58.40	58.80	58.04	58.44	58.44	0.48%	79,947
Jan 28, 2026	58.86	58.96	58.15	58.16	58.16	-0.85%	19,679
Jan 27, 2026	58.84	58.84	58.50	58.66	58.66	-0.20%	34,052
Jan 26, 2026	58.96	59.07	58.72	58.78	58.78	-0.12%	13,548
Jan 23, 2026	58.98	59.02	58.68	58.85	58.85	-0.27%	48,868
Jan 22, 2026	59.29	59.61	59.00	59.01	59.01	0.05%	8,266
Jan 21, 2026	57.93	59.07	57.93	58.98	58.98	2.36%	11,640
Jan 20, 2026	57.98	58.36	57.62	57.62	57.62	-2.32%	22,834
Jan 16, 2026	59.56	59.56	58.87	58.99	58.99	-1.01%	10,156
Jan 15, 2026	59.37	59.67	59.37	59.59	59.59	0.61%	4,761
Jan 14, 2026	59.71	59.81	59.00	59.23	59.23	-1.25%	26,853
Jan 13, 2026	59.82	59.99	59.66	59.98	59.98	0.21%	23,942
Jan 12, 2026	59.50	59.92	59.43	59.85	59.85	0.08%	69,699
Jan 9, 2026	59.45	59.80	58.99	59.80	59.80	0.95%	11,775
Jan 8, 2026	58.41	59.53	58.41	59.24	59.24	1.82%	10,827
Jan 7, 2026	58.59	58.63	58.18	58.18	58.18	-0.78%	22,641
Jan 6, 2026	57.66	58.72	57.66	58.64	58.64	1.43%	7,567
Jan 5, 2026	57.23	58.23	57.23	57.81	57.81	0.80%	48,950
Jan 2, 2026	57.13	57.45	56.90	57.35	57.35	0.57%	73,004
Dec 31, 2025	57.39	57.44	57.03	57.03	57.03	-0.77%	30,720
Dec 30, 2025	57.61	57.63	57.45	57.47	57.47	-0.33%	33,735
Dec 29, 2025	57.77	57.81	57.51	57.66	57.66	-0.55%	30,587
Dec 26, 2025	57.96	58.07	57.75	57.98	57.98	-0.12%	15,973
Dec 24, 2025	57.90	58.17	57.84	58.05	58.05	0.45%	18,758
Dec 23, 2025	58.02	58.02	57.76	57.79	57.79	-0.79%	37,710

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.