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

RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.90	39.18	38.84	38.99	38.99	0.84%	50,699
Mar 31, 2026	38.35	38.82	38.22	38.67	38.66	1.80%	10,016
Mar 30, 2026	38.46	38.46	37.86	37.98	37.98	-0.08%	80,085
Mar 27, 2026	38.03	38.28	37.93	38.01	38.01	-0.18%	21,594
Mar 26, 2026	38.09	38.56	38.05	38.08	38.08	-0.86%	17,241
Mar 25, 2026	37.99	38.42	37.86	38.41	38.41	2.10%	18,513
Mar 24, 2026	36.62	37.87	36.62	37.62	37.62	2.34%	12,873
Mar 23, 2026	36.52	37.09	36.52	36.76	36.76	1.88%	23,584
Mar 20, 2026	36.84	36.84	35.98	36.08	36.02	-2.04%	23,743
Mar 19, 2026	36.95	37.00	36.58	36.83	36.76	-1.68%	28,256
Mar 18, 2026	37.98	37.98	37.46	37.46	37.39	-1.68%	13,872
Mar 17, 2026	38.18	38.44	38.10	38.10	38.03	0.45%	23,637
Mar 16, 2026	38.07	38.27	37.78	37.93	37.86	-0.11%	9,386
Mar 13, 2026	38.64	38.64	37.87	37.97	37.90	-1.33%	41,723
Mar 12, 2026	38.52	38.80	38.42	38.48	38.41	0.51%	38,331
Mar 11, 2026	38.01	38.29	37.96	38.29	38.22	0.49%	57,274
Mar 10, 2026	38.26	38.50	37.97	38.10	38.03	-0.37%	11,963
Mar 9, 2026	37.81	38.41	37.38	38.24	38.17	0.13%	28,837
Mar 6, 2026	38.53	38.53	37.97	38.19	38.12	-1.65%	19,231
Mar 5, 2026	39.28	39.46	38.69	38.83	38.76	-1.62%	24,265
Mar 4, 2026	39.71	39.71	39.29	39.47	39.40	0.05%	106,486
Mar 3, 2026	39.17	39.55	38.54	39.45	39.38	-2.17%	25,731
Mar 2, 2026	40.22	40.35	39.92	40.33	40.25	-0.18%	32,892
Feb 27, 2026	39.89	40.40	39.82	40.40	40.33	0.82%	40,353
Feb 26, 2026	40.01	40.08	39.59	40.07	40.00	-0.10%	46,572
Feb 25, 2026	40.72	40.72	39.88	40.11	40.04	-0.91%	16,278
Feb 24, 2026	40.24	40.65	40.24	40.48	40.41	0.72%	25,472
Feb 23, 2026	39.84	40.23	39.77	40.19	40.12	-0.23%	31,352
Feb 20, 2026	40.08	40.44	39.83	40.28	40.21	0.08%	21,616
Feb 19, 2026	40.24	40.58	39.93	40.25	40.18	-0.52%	13,490
Feb 18, 2026	40.40	40.65	40.37	40.46	40.39	0.57%	20,550
Feb 17, 2026	40.37	40.37	39.88	40.23	40.16	-1.18%	24,467
Feb 13, 2026	40.35	40.88	40.18	40.71	40.64	0.59%	13,670
Feb 12, 2026	41.24	41.42	40.41	40.47	40.40	-1.65%	14,702
Feb 11, 2026	40.69	41.15	40.69	41.15	41.08	1.68%	52,274
Feb 10, 2026	39.86	40.51	39.86	40.47	40.40	1.55%	11,849
Feb 9, 2026	39.39	39.90	39.19	39.85	39.78	1.10%	16,754
Feb 6, 2026	38.87	39.46	38.87	39.42	39.35	2.42%	49,087
Feb 5, 2026	39.15	39.15	38.36	38.49	38.42	-2.68%	183,142
Feb 4, 2026	38.61	39.62	38.61	39.55	39.48	3.10%	20,005
Feb 3, 2026	37.75	38.70	37.64	38.36	38.29	2.51%	32,475
Feb 2, 2026	37.11	37.45	37.03	37.42	37.35	0.51%	82,398
Jan 30, 2026	37.09	37.43	36.84	37.23	37.16	-1.04%	41,477
Jan 29, 2026	37.97	38.11	37.17	37.62	37.55	-0.08%	52,511
Jan 28, 2026	37.89	37.95	37.50	37.65	37.58	-0.43%	37,231
Jan 27, 2026	37.73	37.92	37.68	37.81	37.75	-0.10%	16,931
Jan 26, 2026	38.16	38.16	37.84	37.85	37.78	-0.11%	26,072
Jan 23, 2026	37.44	37.89	37.44	37.89	37.82	1.12%	33,002
Jan 22, 2026	37.47	37.74	37.41	37.47	37.40	0.35%	34,811
Jan 21, 2026	36.83	37.40	36.83	37.34	37.27	2.53%	208,106

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.