Skip to main content
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
81.80
+0.83 (1.03%)
Mar 31, 2025, 2:17 PM EDT - Market open

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202580.6480.6480.5180.51--0.57%1,272
Mar 28, 202581.5981.7680.5780.9780.97-0.75%25,807
Mar 27, 202582.2282.5081.3581.5981.59-1.17%56,499
Mar 26, 202583.1783.7982.4082.5582.550.15%29,035
Mar 25, 202582.4383.0882.2382.4382.430.37%34,698
Mar 24, 202581.1682.4781.1682.1382.131.00%35,496
Mar 21, 202581.5181.8380.7481.3280.82-0.99%30,536
Mar 20, 202581.4182.3481.2482.1381.620.22%26,978
Mar 19, 202580.7482.4080.7481.9581.441.60%21,973
Mar 18, 202580.9681.2180.0580.6680.160.22%46,644
Mar 17, 202579.0080.7579.0080.4879.981.87%28,355
Mar 14, 202577.0679.1177.0079.0078.513.04%74,952
Mar 13, 202577.3078.2476.2676.6776.19-1.21%54,053
Mar 12, 202577.2678.3176.9177.6177.130.87%63,046
Mar 11, 202577.4078.1276.4376.9476.46-0.23%86,255
Mar 10, 202576.9978.2176.2677.1276.640.04%78,257
Mar 7, 202575.8677.5875.8677.0976.611.78%86,059
Mar 6, 202575.6076.1274.8275.7475.27-0.56%54,798
Mar 5, 202576.4276.4374.6076.1775.70-1.31%66,538
Mar 4, 202577.0578.4375.5077.1876.70-0.99%118,203
Mar 3, 202581.4681.8477.3077.9577.47-3.61%74,858
Feb 28, 202578.9980.8978.9980.8780.371.84%59,660
Feb 27, 202580.0580.3879.3479.4178.92-0.08%64,794
Feb 26, 202579.9280.2479.0879.4778.98-0.48%62,552
Feb 25, 202581.0581.4179.4479.8579.35-1.71%35,566
Feb 24, 202581.6681.7280.8081.2480.74-0.33%64,403
Feb 21, 202583.3583.3581.4481.5181.00-2.66%50,471
Feb 20, 202583.1083.8682.7183.7483.220.61%132,281
Feb 19, 202582.7484.0382.7483.2382.711.13%56,166
Feb 18, 202581.6082.9281.0582.3081.791.42%68,523
Feb 14, 202581.1082.0081.1081.1580.650.67%78,584
Feb 13, 202579.8780.7579.4080.6180.110.79%88,080
Feb 12, 202581.5081.8079.8879.9879.48-2.46%67,818
Feb 11, 202582.0382.6481.4482.0081.490.69%63,933
Feb 10, 202580.1281.6480.1281.4480.932.67%37,298
Feb 7, 202579.6780.1079.2879.3278.83-0.18%57,938
Feb 6, 202581.8881.8878.9879.4678.97-2.36%378,542
Feb 5, 202581.3481.5980.7281.3880.880.25%58,895
Feb 4, 202578.9981.3278.9081.1880.681.87%65,198
Feb 3, 202578.9279.9778.3979.6979.200.80%305,861
Jan 31, 202580.9580.9579.0079.0678.57-2.54%57,388
Jan 30, 202581.3981.5980.7981.1280.620.47%90,850
Jan 29, 202580.4681.3380.4680.7480.240.14%123,964
Jan 28, 202581.3881.3880.0880.6380.13-0.63%134,808
Jan 27, 202582.2982.2980.3981.1480.64-2.23%255,179
Jan 24, 202583.8384.1482.9882.9982.48-1.01%29,875
Jan 23, 202584.0584.4083.2783.8483.320.53%38,229
Jan 22, 202584.6084.8483.4083.4082.88-1.71%44,255
Jan 21, 202585.2185.2184.4084.8584.32-0.55%54,849
Jan 17, 202584.8385.5484.7485.3284.790.42%51,084