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

RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.77	33.83	33.52	33.65	-	-0.03%	22,601
Jul 17, 2025	33.33	33.66	33.28	33.66	33.66	1.05%	14,277
Jul 16, 2025	33.29	33.40	32.94	33.31	33.31	0.24%	77,715
Jul 15, 2025	33.99	33.99	33.23	33.23	33.23	-2.03%	29,107
Jul 14, 2025	34.02	34.10	33.81	33.92	33.92	-0.73%	50,564
Jul 11, 2025	34.11	34.23	33.93	34.17	34.17	-0.90%	40,459
Jul 10, 2025	34.44	34.73	34.44	34.48	34.48	0.58%	27,202
Jul 9, 2025	34.20	34.31	33.91	34.28	34.28	0.64%	44,152
Jul 8, 2025	33.74	34.18	33.74	34.06	34.06	1.35%	48,201
Jul 7, 2025	33.75	33.91	33.45	33.61	33.61	-0.98%	58,187
Jul 3, 2025	33.99	34.03	33.93	33.94	33.94	-0.15%	10,848
Jul 2, 2025	33.55	34.00	33.47	33.99	33.99	2.02%	24,707
Jul 1, 2025	32.45	33.48	32.45	33.32	33.32	2.81%	22,288
Jun 30, 2025	32.50	32.50	32.32	32.41	32.41	-0.34%	8,257
Jun 27, 2025	32.51	32.70	32.38	32.52	32.52	0.12%	13,830
Jun 26, 2025	32.33	32.58	32.33	32.48	32.48	1.19%	22,773
Jun 25, 2025	32.35	32.35	32.07	32.10	32.10	-1.02%	21,586
Jun 24, 2025	32.18	32.51	32.18	32.43	32.43	0.90%	12,311
Jun 23, 2025	31.85	32.15	31.72	32.14	32.14	0.34%	17,058
Jun 20, 2025	32.34	32.34	32.00	32.03	31.86	-0.71%	17,176
Jun 18, 2025	32.36	32.53	32.25	32.26	32.09	-0.37%	27,805
Jun 17, 2025	32.57	32.61	32.37	32.38	32.21	-0.98%	12,531
Jun 16, 2025	32.54	32.81	32.54	32.70	32.52	1.14%	15,476
Jun 13, 2025	32.49	32.72	32.27	32.33	32.16	-0.83%	7,078
Jun 12, 2025	32.42	32.62	32.29	32.60	32.43	0.15%	14,897
Jun 11, 2025	32.75	32.75	32.45	32.55	32.38	-0.73%	41,318
Jun 10, 2025	32.62	32.86	32.62	32.79	32.61	0.61%	14,025
Jun 9, 2025	32.42	32.83	32.42	32.59	32.42	0.87%	11,419
Jun 6, 2025	32.44	32.53	32.26	32.31	32.14	0.22%	15,271
Jun 5, 2025	32.56	32.57	32.20	32.24	32.07	-0.62%	25,190
Jun 4, 2025	32.37	32.56	32.37	32.44	32.27	0.34%	14,292
Jun 3, 2025	31.88	32.37	31.73	32.33	32.16	1.00%	12,917
Jun 2, 2025	32.08	32.08	31.80	32.01	31.84	0.72%	16,269
May 30, 2025	31.73	31.81	31.47	31.78	31.61	-0.25%	14,804
May 29, 2025	31.97	31.97	31.62	31.86	31.69	0.22%	41,316
May 28, 2025	32.18	32.18	31.79	31.79	31.62	-1.33%	25,306
May 27, 2025	31.91	32.22	31.90	32.22	32.05	1.93%	12,785
May 23, 2025	31.44	31.72	31.44	31.61	31.44	-0.50%	25,260
May 22, 2025	31.76	31.94	31.60	31.77	31.60	-0.28%	32,522
May 21, 2025	32.03	32.25	31.86	31.86	31.69	-1.42%	36,635
May 20, 2025	32.23	32.41	32.21	32.32	32.15	-0.19%	22,134
May 19, 2025	31.99	32.39	31.99	32.38	32.21	0.22%	37,841
May 16, 2025	31.93	32.32	31.77	32.31	32.14	1.16%	303,273
May 15, 2025	31.61	31.97	31.55	31.94	31.77	0.69%	25,717
May 14, 2025	31.73	31.78	31.56	31.72	31.55	-0.88%	10,077
May 13, 2025	32.06	32.21	32.00	32.00	31.83	-0.16%	13,585
May 12, 2025	32.05	32.33	31.87	32.05	31.88	3.12%	33,232
May 9, 2025	31.04	31.12	30.97	31.08	30.91	0.36%	6,544
May 8, 2025	30.82	31.30	30.72	30.97	30.80	1.47%	17,576
May 7, 2025	30.81	30.81	30.41	30.52	30.36	-0.68%	19,828

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.