Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
51.03
-0.45 (-0.87%)
At close: Oct 31, 2024, 4:00 PM
50.85
-0.18 (-0.35%)
After-hours: Oct 31, 2024, 7:40 PM EDT
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 51.35 | 51.35 | 50.96 | 51.03 | 51.03 | -0.87% | 19,585 |
| Oct 30, 2024 | 51.29 | 51.73 | 51.29 | 51.48 | 51.48 | 0.06% | 47,223 |
| Oct 29, 2024 | 51.34 | 51.63 | 51.06 | 51.45 | 51.45 | -0.10% | 46,942 |
| Oct 28, 2024 | 51.37 | 51.63 | 51.37 | 51.50 | 51.50 | 0.57% | 23,800 |
| Oct 25, 2024 | 51.57 | 51.72 | 51.12 | 51.21 | 51.21 | -0.16% | 29,856 |
| Oct 24, 2024 | 51.59 | 51.59 | 51.18 | 51.29 | 51.29 | -0.49% | 31,708 |
| Oct 23, 2024 | 51.69 | 51.84 | 51.28 | 51.54 | 51.54 | -0.60% | 26,746 |
| Oct 22, 2024 | 52.08 | 52.16 | 51.54 | 51.85 | 51.85 | -0.78% | 36,000 |
| Oct 21, 2024 | 52.48 | 52.54 | 52.11 | 52.26 | 52.26 | -0.48% | 37,300 |
| Oct 18, 2024 | 52.44 | 52.56 | 52.25 | 52.51 | 52.51 | 0.29% | 21,236 |
| Oct 17, 2024 | 52.46 | 52.61 | 52.28 | 52.36 | 52.36 | -0.17% | 23,500 |
| Oct 16, 2024 | 52.21 | 52.56 | 52.21 | 52.45 | 52.45 | 0.87% | 41,431 |
| Oct 15, 2024 | 52.45 | 52.46 | 51.95 | 52.00 | 52.00 | -0.69% | 18,000 |
| Oct 14, 2024 | 51.85 | 52.36 | 51.77 | 52.36 | 52.36 | 1.04% | 35,625 |
| Oct 11, 2024 | 51.16 | 51.88 | 51.16 | 51.82 | 51.82 | 1.47% | 33,400 |
| Oct 10, 2024 | 51.09 | 51.15 | 50.91 | 51.07 | 51.07 | -0.53% | 13,100 |
| Oct 9, 2024 | 50.95 | 51.40 | 50.95 | 51.34 | 51.34 | 0.84% | 21,600 |
| Oct 8, 2024 | 51.02 | 51.03 | 50.80 | 50.91 | 50.91 | 0.10% | 34,700 |
| Oct 7, 2024 | 50.76 | 51.00 | 50.63 | 50.86 | 50.86 | -0.22% | 19,934 |
| Oct 4, 2024 | 51.02 | 51.04 | 50.56 | 50.97 | 50.97 | 0.63% | 52,400 |
| Oct 3, 2024 | 50.76 | 50.80 | 50.48 | 50.65 | 50.65 | -0.51% | 41,300 |
| Oct 2, 2024 | 50.82 | 51.02 | 50.66 | 50.91 | 50.91 | -0.12% | 28,813 |
| Oct 1, 2024 | 51.05 | 51.17 | 50.59 | 50.97 | 50.97 | -0.47% | 60,800 |
| Sep 30, 2024 | 50.99 | 51.23 | 50.81 | 51.21 | 51.21 | 0.49% | 27,922 |
| Sep 27, 2024 | 51.00 | 51.32 | 50.89 | 50.96 | 50.96 | 0.31% | 43,828 |
| Sep 26, 2024 | 50.74 | 51.00 | 50.72 | 50.80 | 50.80 | 0.93% | 51,100 |
| Sep 25, 2024 | 50.69 | 50.89 | 50.33 | 50.33 | 50.33 | -0.61% | 34,100 |
| Sep 24, 2024 | 50.52 | 50.68 | 50.40 | 50.64 | 50.64 | 0.56% | 33,913 |
| Sep 23, 2024 | 50.09 | 50.40 | 50.09 | 50.36 | 50.36 | 0.48% | 27,416 |
| Sep 20, 2024 | 50.12 | 50.21 | 49.86 | 50.12 | 50.00 | -0.73% | 42,600 |
| Sep 19, 2024 | 50.49 | 50.59 | 50.16 | 50.49 | 50.37 | 1.65% | 11,400 |
| Sep 18, 2024 | 49.73 | 50.32 | 49.64 | 49.67 | 49.56 | -0.02% | 32,600 |
| Sep 17, 2024 | 49.58 | 49.88 | 49.47 | 49.68 | 49.57 | 0.63% | 33,700 |
| Sep 16, 2024 | 49.27 | 49.43 | 49.20 | 49.37 | 49.26 | 0.59% | 18,740 |
| Sep 13, 2024 | 48.93 | 49.31 | 48.84 | 49.08 | 48.97 | 0.78% | 25,300 |
| Sep 12, 2024 | 48.40 | 48.70 | 48.07 | 48.70 | 48.59 | 0.87% | 21,026 |
| Sep 11, 2024 | 48.11 | 48.31 | 47.11 | 48.28 | 48.17 | 0.15% | 23,300 |
| Sep 10, 2024 | 48.18 | 48.21 | 47.78 | 48.21 | 48.10 | 0.19% | 35,100 |
| Sep 9, 2024 | 47.72 | 48.27 | 47.72 | 48.12 | 48.01 | 1.56% | 23,148 |
| Sep 6, 2024 | 47.90 | 48.19 | 47.25 | 47.38 | 47.27 | -0.96% | 29,531 |
| Sep 5, 2024 | 48.34 | 48.34 | 47.61 | 47.84 | 47.73 | -1.10% | 31,600 |
| Sep 4, 2024 | 48.37 | 48.63 | 48.21 | 48.37 | 48.26 | -0.04% | 49,100 |
| Sep 3, 2024 | 49.14 | 49.14 | 48.19 | 48.39 | 48.28 | -2.04% | 50,500 |
| Aug 30, 2024 | 49.08 | 49.41 | 48.80 | 49.40 | 49.29 | 1.08% | 66,600 |
| Aug 29, 2024 | 48.81 | 49.30 | 48.81 | 48.87 | 48.76 | 0.60% | 18,351 |
| Aug 28, 2024 | 48.50 | 48.81 | 48.36 | 48.58 | 48.47 | -0.04% | 21,500 |
| Aug 27, 2024 | 48.57 | 48.64 | 48.42 | 48.60 | 48.49 | -0.21% | 23,823 |
| Aug 26, 2024 | 48.96 | 48.96 | 48.58 | 48.70 | 48.59 | -0.10% | 21,909 |
| Aug 23, 2024 | 48.33 | 48.78 | 48.27 | 48.75 | 48.64 | 1.33% | 25,343 |
| Aug 22, 2024 | 48.23 | 48.26 | 48.01 | 48.11 | 48.00 | 0.02% | 13,549 |
| Aug 21, 2024 | 47.94 | 48.19 | 47.84 | 48.10 | 47.99 | 0.75% | 57,147 |
| Aug 20, 2024 | 47.89 | 47.91 | 47.58 | 47.74 | 47.63 | -0.27% | 88,434 |
| Aug 19, 2024 | 47.57 | 47.87 | 47.57 | 47.87 | 47.76 | 0.65% | 24,647 |
| Aug 16, 2024 | 47.46 | 47.61 | 47.36 | 47.56 | 47.45 | -0.13% | 24,000 |
| Aug 15, 2024 | 47.69 | 47.70 | 47.38 | 47.62 | 47.51 | 1.38% | 20,400 |
| Aug 14, 2024 | 46.87 | 47.03 | 46.73 | 46.97 | 46.86 | 0.36% | 37,600 |
| Aug 13, 2024 | 46.52 | 46.85 | 46.20 | 46.80 | 46.69 | 1.01% | 39,000 |
| Aug 12, 2024 | 46.66 | 46.66 | 46.22 | 46.33 | 46.22 | -0.52% | 152,347 |
| Aug 9, 2024 | 46.62 | 46.69 | 46.20 | 46.57 | 46.46 | -0.11% | 26,327 |
| Aug 8, 2024 | 45.94 | 46.62 | 45.87 | 46.62 | 46.51 | 2.44% | 57,118 |
| Aug 7, 2024 | 46.27 | 46.57 | 45.51 | 45.51 | 45.41 | -0.59% | 68,521 |
| Aug 6, 2024 | 45.57 | 46.48 | 45.41 | 45.78 | 45.67 | 0.73% | 25,803 |
| Aug 5, 2024 | 44.90 | 45.97 | 44.81 | 45.45 | 45.35 | -1.75% | 59,431 |
| Aug 2, 2024 | 46.71 | 46.71 | 45.87 | 46.26 | 46.15 | -2.24% | 23,921 |
| Aug 1, 2024 | 48.32 | 48.67 | 47.01 | 47.32 | 47.21 | -1.81% | 58,706 |
| Jul 31, 2024 | 48.33 | 48.77 | 48.19 | 48.19 | 48.08 | 0.67% | 40,719 |
| Jul 30, 2024 | 47.82 | 48.05 | 47.67 | 47.87 | 47.76 | 0.61% | 30,709 |
| Jul 29, 2024 | 47.71 | 47.74 | 47.48 | 47.58 | 47.47 | -0.15% | 18,916 |
| Jul 26, 2024 | 47.33 | 47.87 | 47.27 | 47.65 | 47.54 | 1.79% | 71,200 |
| Jul 25, 2024 | 46.31 | 47.52 | 46.31 | 46.81 | 46.70 | 1.19% | 78,301 |
| Jul 24, 2024 | 47.07 | 47.19 | 46.22 | 46.26 | 46.15 | -2.28% | 78,100 |
| Jul 23, 2024 | 47.33 | 47.51 | 47.16 | 47.34 | 47.23 | -0.21% | 31,900 |
| Jul 22, 2024 | 47.03 | 47.47 | 46.73 | 47.44 | 47.33 | 1.24% | 37,400 |
| Jul 19, 2024 | 47.16 | 47.16 | 46.76 | 46.86 | 46.75 | -0.68% | 37,100 |
| Jul 18, 2024 | 47.59 | 48.04 | 47.11 | 47.18 | 47.07 | -0.90% | 209,300 |
| Jul 17, 2024 | 47.93 | 48.04 | 47.56 | 47.61 | 47.50 | -1.22% | 50,300 |
| Jul 16, 2024 | 47.10 | 48.24 | 47.10 | 48.20 | 48.09 | 2.90% | 53,600 |
| Jul 15, 2024 | 46.75 | 47.18 | 46.59 | 46.84 | 46.73 | 0.71% | 116,800 |
| Jul 12, 2024 | 46.38 | 46.82 | 46.38 | 46.51 | 46.40 | 0.76% | 371,116 |
| Jul 11, 2024 | 45.57 | 46.24 | 45.57 | 46.16 | 46.05 | 1.63% | 68,241 |
| Jul 10, 2024 | 44.99 | 45.47 | 44.99 | 45.42 | 45.32 | 1.00% | 71,133 |
| Jul 9, 2024 | 45.14 | 45.25 | 44.97 | 44.97 | 44.87 | -0.44% | 66,800 |
| Jul 8, 2024 | 45.28 | 45.45 | 45.06 | 45.17 | 45.07 | 0.11% | 35,622 |
| Jul 5, 2024 | 45.31 | 45.31 | 44.81 | 45.12 | 45.02 | -0.40% | 41,709 |
| Jul 3, 2024 | 45.22 | 45.47 | 45.22 | 45.30 | 45.20 | 0.49% | 20,200 |
| Jul 2, 2024 | 44.74 | 45.15 | 44.74 | 45.08 | 44.98 | 0.51% | 77,530 |
| Jul 1, 2024 | 45.50 | 45.69 | 44.82 | 44.85 | 44.75 | -1.23% | 120,500 |
| Jun 28, 2024 | 45.66 | 45.80 | 45.21 | 45.41 | 45.31 | -0.15% | 122,144 |
| Jun 27, 2024 | 45.46 | 45.52 | 45.31 | 45.48 | 45.38 | 0.24% | 65,700 |
| Jun 26, 2024 | 45.44 | 45.47 | 45.23 | 45.37 | 45.27 | -0.37% | 37,800 |
| Jun 25, 2024 | 45.98 | 45.98 | 45.38 | 45.54 | 45.44 | -1.11% | 39,500 |
| Jun 24, 2024 | 45.85 | 46.40 | 45.85 | 46.05 | 45.94 | 0.44% | 129,811 |
| Jun 21, 2024 | 45.92 | 45.92 | 45.52 | 45.85 | 45.64 | -0.13% | 35,420 |
| Jun 20, 2024 | 45.97 | 46.09 | 45.82 | 45.91 | 45.70 | -0.11% | 78,000 |
| Jun 18, 2024 | 45.74 | 46.00 | 45.71 | 45.96 | 45.75 | 0.50% | 56,339 |
| Jun 17, 2024 | 45.12 | 45.79 | 45.12 | 45.73 | 45.52 | 0.99% | 34,700 |
| Jun 14, 2024 | 45.42 | 45.42 | 44.73 | 45.28 | 45.07 | -1.09% | 79,600 |
| Jun 13, 2024 | 46.02 | 46.02 | 45.43 | 45.78 | 45.57 | -0.56% | 30,740 |
| Jun 12, 2024 | 45.97 | 46.34 | 45.97 | 46.04 | 45.83 | 1.12% | 85,833 |
| Jun 11, 2024 | 45.42 | 45.61 | 45.22 | 45.53 | 45.32 | -0.39% | 45,500 |