Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
77.07
-0.89 (-1.14%)
At close: Jul 14, 2025, 4:00 PM
77.07
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 77.65 77.65 76.58 77.07 77.07 -1.14% 22,712
Jul 11, 2025 77.28 78.27 77.18 77.96 77.96 0.49% 27,981
Jul 10, 2025 76.73 77.61 76.26 77.58 77.58 0.61% 16,189
Jul 9, 2025 77.45 77.45 76.90 77.11 77.11 -0.62% 19,698
Jul 8, 2025 75.29 77.94 75.29 77.59 77.59 2.82% 85,678
Jul 7, 2025 75.85 76.27 74.75 75.46 75.46 -1.17% 39,846
Jul 3, 2025 76.28 76.60 76.14 76.35 76.35 -0.04% 20,406
Jul 2, 2025 75.64 76.49 74.97 76.38 76.38 1.73% 18,710
Jul 1, 2025 74.46 75.42 73.76 75.08 75.08 0.81% 32,601
Jun 30, 2025 74.54 74.86 74.26 74.48 74.48 -0.43% 68,219
Jun 27, 2025 75.17 75.17 74.32 74.80 74.80 -0.55% 37,313
Jun 26, 2025 74.14 75.36 74.14 75.21 75.21 1.68% 48,486
Jun 25, 2025 74.52 74.63 73.94 73.97 73.97 -0.86% 82,899
Jun 24, 2025 74.06 75.12 73.95 74.61 74.61 -0.60% 74,672
Jun 23, 2025 78.32 78.32 74.79 75.06 75.06 -3.71% 64,380
Jun 20, 2025 77.76 78.16 77.47 77.95 77.42 0.81% 52,113
Jun 18, 2025 78.31 78.61 77.26 77.32 76.79 -0.86% 50,910
Jun 17, 2025 78.05 78.64 77.88 77.99 77.46 0.79% 72,396
Jun 16, 2025 77.63 78.33 76.95 77.38 76.85 -0.67% 55,759
Jun 13, 2025 77.95 78.04 76.74 77.90 77.37 2.11% 85,592
Jun 12, 2025 75.59 76.37 75.15 76.29 75.77 0.34% 90,653
Jun 11, 2025 75.65 76.32 75.05 76.03 75.51 1.33% 98,077
Jun 10, 2025 74.48 75.57 74.48 75.03 74.52 1.63% 54,142
Jun 9, 2025 73.99 74.59 73.52 73.83 73.33 0.09% 54,180
Jun 6, 2025 73.12 73.94 73.12 73.76 73.26 1.86% 32,527
Jun 5, 2025 72.83 72.92 72.16 72.41 71.92 -0.04% 60,279
Jun 4, 2025 73.95 74.29 72.24 72.44 71.95 -2.00% 98,632
Jun 3, 2025 72.88 74.35 72.64 73.92 73.42 1.59% 63,453
Jun 2, 2025 73.13 73.13 71.85 72.76 72.27 1.52% 76,491
May 30, 2025 72.00 72.24 71.27 71.67 71.18 -1.28% 58,610
May 29, 2025 72.31 72.60 71.77 72.60 72.11 0.58% 35,184
May 28, 2025 73.54 73.54 71.98 72.18 71.69 -1.18% 60,309
May 27, 2025 73.00 73.19 72.28 73.04 72.54 0.94% 66,141
May 23, 2025 71.25 72.53 71.25 72.36 71.87 0.29% 56,733
May 22, 2025 71.99 72.60 71.21 72.15 71.66 -0.43% 61,919
May 21, 2025 73.66 73.66 72.46 72.46 71.97 -2.03% 134,934
May 20, 2025 74.60 74.62 73.95 73.96 73.46 -0.82% 58,765
May 19, 2025 74.89 74.89 74.02 74.57 74.07 -1.24% 34,467
May 16, 2025 75.81 75.81 74.75 75.51 75.00 -0.07% 44,950
May 15, 2025 74.75 75.61 74.35 75.56 75.05 -0.08% 37,009
May 14, 2025 75.53 75.99 75.30 75.62 75.11 -0.37% 36,783
May 13, 2025 75.01 76.47 74.76 75.90 75.38 2.02% 54,863
May 12, 2025 75.33 75.74 73.96 74.40 73.89 2.99% 44,569
May 9, 2025 72.12 72.30 71.53 72.24 71.75 1.11% 128,912
May 8, 2025 70.85 72.23 70.69 71.45 70.96 1.80% 155,759
May 7, 2025 70.51 70.52 69.56 70.19 69.71 -0.03% 93,380
May 6, 2025 70.76 71.22 69.92 70.21 69.73 -0.59% 84,839
May 5, 2025 70.83 71.17 70.18 70.63 70.15 -1.73% 85,685
May 2, 2025 71.44 71.87 70.38 71.87 71.38 1.94% 132,764
May 1, 2025 69.50 71.46 69.50 70.50 70.02 0.73% 114,673