Invesco S&P 500 Equal Weight Materials ETF (RSPM)

RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	33.60	33.95	33.60	33.78	33.78	0.69%	24,499
Dec 16, 2025	33.74	33.74	33.36	33.55	33.55	-0.65%	21,069
Dec 15, 2025	34.00	34.00	33.58	33.77	33.77	-0.25%	18,735
Dec 12, 2025	34.21	34.21	33.79	33.86	33.86	-0.30%	12,280
Dec 11, 2025	33.45	34.02	33.45	33.96	33.96	1.70%	20,826
Dec 10, 2025	32.63	33.46	32.63	33.39	33.39	2.36%	137,724
Dec 9, 2025	32.65	32.96	32.62	32.62	32.62	-0.35%	13,177
Dec 8, 2025	33.15	33.15	32.73	32.74	32.74	-1.10%	16,488
Dec 5, 2025	33.39	33.43	33.10	33.10	33.10	0.22%	4,593
Dec 4, 2025	33.26	33.28	32.95	33.03	33.03	-0.94%	37,482
Dec 3, 2025	33.18	33.39	33.14	33.34	33.34	0.61%	18,258
Dec 2, 2025	33.52	33.52	32.99	33.14	33.14	-1.02%	14,897
Dec 1, 2025	33.41	33.79	33.41	33.48	33.48	-0.22%	7,070
Nov 28, 2025	33.38	33.57	33.38	33.55	33.55	0.67%	1,394
Nov 26, 2025	32.88	33.40	32.88	33.33	33.33	1.26%	18,887
Nov 25, 2025	32.40	32.96	32.40	32.92	32.92	2.10%	23,101
Nov 24, 2025	32.10	32.26	32.01	32.24	32.24	0.18%	12,188
Nov 21, 2025	31.60	32.47	31.60	32.18	32.18	2.58%	12,499
Nov 20, 2025	32.14	32.21	31.37	31.37	31.37	-1.60%	15,242
Nov 19, 2025	31.97	31.98	31.74	31.88	31.88	0.09%	32,145
Nov 18, 2025	31.80	32.01	31.64	31.85	31.85	0.38%	23,388
Nov 17, 2025	32.22	32.33	31.72	31.73	31.73	-1.64%	45,008
Nov 14, 2025	32.16	32.53	32.16	32.26	32.26	-0.86%	22,118
Nov 13, 2025	32.54	32.78	32.49	32.54	32.54	0.03%	33,088
Nov 12, 2025	32.55	32.69	32.53	32.53	32.53	0.74%	25,223
Nov 11, 2025	31.98	32.37	31.98	32.29	32.29	0.87%	14,020
Nov 10, 2025	32.01	32.10	31.70	32.01	32.01	0.95%	11,216
Nov 7, 2025	31.33	31.80	31.33	31.71	31.71	1.37%	14,751
Nov 6, 2025	31.58	31.68	31.28	31.28	31.28	-1.01%	14,931
Nov 5, 2025	31.51	31.77	31.40	31.60	31.60	1.10%	19,325
Nov 4, 2025	31.16	31.37	30.98	31.26	31.26	-0.76%	27,850
Nov 3, 2025	31.51	31.63	31.22	31.50	31.50	-0.74%	38,962
Oct 31, 2025	31.71	31.90	31.56	31.73	31.73	-0.31%	157,615
Oct 30, 2025	32.10	32.16	31.82	31.83	31.83	-1.74%	42,340
Oct 29, 2025	33.00	33.00	32.37	32.39	32.39	-2.14%	23,615
Oct 28, 2025	33.11	33.28	33.02	33.10	33.10	-0.06%	17,091
Oct 27, 2025	33.16	33.31	33.03	33.12	33.12	-0.07%	12,730
Oct 24, 2025	33.23	33.28	33.14	33.14	33.14	0.10%	9,276
Oct 23, 2025	32.80	33.18	32.80	33.11	33.11	1.91%	19,297
Oct 22, 2025	32.39	32.65	32.34	32.49	32.49	-0.03%	9,950
Oct 21, 2025	32.35	32.59	32.35	32.50	32.50	-0.15%	8,620
Oct 20, 2025	32.36	32.55	32.36	32.55	32.55	1.27%	17,189
Oct 17, 2025	32.13	32.19	32.02	32.14	32.14	-0.13%	11,696
Oct 16, 2025	32.60	32.60	32.11	32.18	32.18	-0.86%	7,606
Oct 15, 2025	32.77	32.92	32.42	32.46	32.46	-0.28%	7,195
Oct 14, 2025	31.95	32.69	31.93	32.55	32.55	0.96%	11,820
Oct 13, 2025	32.06	32.48	32.06	32.24	32.24	1.80%	12,087
Oct 10, 2025	32.59	32.59	31.67	31.67	31.67	-2.76%	14,020
Oct 9, 2025	33.00	33.19	32.51	32.57	32.57	-1.12%	13,561
Oct 8, 2025	32.87	33.05	32.73	32.94	32.94	0.58%	25,364

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.