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

RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	38.01	38.27	37.96	38.00	-	-0.26%	51,470
Mar 10, 2026	38.26	38.50	37.97	38.10	38.10	-0.37%	11,963
Mar 9, 2026	37.81	38.41	37.38	38.24	38.24	0.13%	28,837
Mar 6, 2026	38.53	38.53	37.97	38.19	38.19	-1.65%	19,231
Mar 5, 2026	39.28	39.46	38.69	38.83	38.83	-1.62%	24,265
Mar 4, 2026	39.71	39.71	39.29	39.47	39.47	0.05%	106,486
Mar 3, 2026	39.17	39.55	38.54	39.45	39.45	-2.17%	25,731
Mar 2, 2026	40.22	40.35	39.92	40.33	40.33	-0.18%	32,846
Feb 27, 2026	39.89	40.40	39.82	40.40	40.40	0.82%	40,351
Feb 26, 2026	40.01	40.08	39.59	40.07	40.07	-0.10%	46,572
Feb 25, 2026	40.72	40.72	39.88	40.11	40.11	-0.91%	16,278
Feb 24, 2026	40.24	40.65	40.24	40.48	40.48	0.72%	25,467
Feb 23, 2026	39.84	40.23	39.77	40.19	40.19	-0.23%	31,352
Feb 20, 2026	40.08	40.44	39.83	40.28	40.28	0.08%	15,116
Feb 19, 2026	40.24	40.58	39.93	40.25	40.25	-0.52%	13,490
Feb 18, 2026	40.40	40.65	40.37	40.46	40.46	0.57%	20,535
Feb 17, 2026	40.37	40.37	39.88	40.23	40.23	-1.18%	24,467
Feb 13, 2026	40.35	40.88	40.18	40.71	40.71	0.59%	13,608
Feb 12, 2026	41.24	41.42	40.41	40.47	40.47	-1.65%	14,702
Feb 11, 2026	40.69	41.15	40.69	41.15	41.15	1.68%	52,272
Feb 10, 2026	39.86	40.51	39.86	40.47	40.47	1.55%	11,849
Feb 9, 2026	39.39	39.90	39.19	39.85	39.85	1.10%	16,754
Feb 6, 2026	38.87	39.46	38.87	39.42	39.42	2.42%	49,062
Feb 5, 2026	39.15	39.15	38.36	38.49	38.49	-2.68%	183,142
Feb 4, 2026	38.61	39.62	38.61	39.55	39.55	3.10%	20,005
Feb 3, 2026	37.75	38.70	37.64	38.36	38.36	2.51%	32,475
Feb 2, 2026	37.11	37.45	37.03	37.42	37.42	0.51%	82,398
Jan 30, 2026	37.09	37.43	36.84	37.23	37.23	-1.04%	41,255
Jan 29, 2026	37.97	38.11	37.17	37.62	37.62	-0.08%	52,511
Jan 28, 2026	37.89	37.95	37.50	37.65	37.65	-0.43%	36,931
Jan 27, 2026	37.73	37.92	37.68	37.81	37.81	-0.10%	16,931
Jan 26, 2026	38.16	38.16	37.84	37.85	37.85	-0.11%	26,072
Jan 23, 2026	37.44	37.89	37.44	37.89	37.89	1.12%	33,002
Jan 22, 2026	37.47	37.74	37.41	37.47	37.47	0.35%	34,811
Jan 21, 2026	36.83	37.40	36.83	37.34	37.34	2.53%	208,096
Jan 20, 2026	36.46	36.64	36.28	36.42	36.42	-1.03%	214,317
Jan 16, 2026	36.79	36.80	36.61	36.80	36.80	-0.76%	12,748
Jan 15, 2026	36.69	37.22	36.69	37.08	37.08	0.28%	15,181
Jan 14, 2026	36.80	37.18	36.80	36.98	36.97	0.75%	60,321
Jan 13, 2026	36.62	36.77	36.51	36.70	36.70	0.69%	28,035
Jan 12, 2026	36.34	36.55	36.34	36.45	36.45	0.21%	28,580
Jan 9, 2026	35.90	36.37	35.90	36.37	36.37	1.46%	3,663
Jan 8, 2026	34.92	35.99	34.92	35.85	35.85	2.31%	11,736
Jan 7, 2026	35.58	35.58	34.98	35.04	35.04	-1.66%	18,972
Jan 6, 2026	35.11	35.74	35.11	35.63	35.63	1.81%	15,178
Jan 5, 2026	34.55	35.10	34.55	35.00	35.00	0.95%	90,806
Jan 2, 2026	34.11	34.77	34.11	34.67	34.67	1.74%	3,688
Dec 31, 2025	34.21	34.21	34.06	34.08	34.08	-0.66%	6,299
Dec 30, 2025	34.33	34.40	34.31	34.31	34.30	-0.16%	21,309
Dec 29, 2025	34.33	34.38	34.23	34.36	34.36	-0.63%	34,847

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.