Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.91
-0.18 (-0.58%)
At close: Oct 31, 2024, 4:00 PM
30.90
-0.01 (-0.03%)
After-hours: Oct 31, 2024, 6:11 PM EDT
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 30.94 | 31.11 | 30.91 | 30.91 | 30.91 | -0.58% | 38,827 |
| Oct 30, 2024 | 31.16 | 31.23 | 31.08 | 31.09 | 31.09 | -0.51% | 941,000 |
| Oct 29, 2024 | 31.40 | 31.55 | 31.25 | 31.25 | 31.25 | -1.01% | 18,233 |
| Oct 28, 2024 | 31.61 | 31.71 | 31.57 | 31.57 | 31.57 | 0.32% | 94,506 |
| Oct 25, 2024 | 31.75 | 31.75 | 31.47 | 31.47 | 31.47 | -0.79% | 21,417 |
| Oct 24, 2024 | 31.76 | 31.77 | 31.67 | 31.72 | 31.72 | -0.06% | 14,125 |
| Oct 23, 2024 | 31.66 | 31.75 | 31.59 | 31.74 | 31.74 | -0.25% | 20,212 |
| Oct 22, 2024 | 31.76 | 31.85 | 31.67 | 31.82 | 31.82 | -0.06% | 39,447 |
| Oct 21, 2024 | 32.17 | 32.18 | 31.84 | 31.84 | 31.84 | -1.06% | 29,140 |
| Oct 18, 2024 | 32.11 | 32.19 | 32.01 | 32.18 | 32.18 | 0.19% | 15,700 |
| Oct 17, 2024 | 32.18 | 32.18 | 32.02 | 32.12 | 32.12 | -0.31% | 33,820 |
| Oct 16, 2024 | 32.02 | 32.27 | 32.02 | 32.22 | 32.22 | 0.44% | 47,042 |
| Oct 15, 2024 | 31.94 | 32.40 | 31.94 | 32.08 | 32.08 | 0.85% | 41,810 |
| Oct 14, 2024 | 31.76 | 31.85 | 31.72 | 31.81 | 31.81 | 0.16% | 298,100 |
| Oct 11, 2024 | 31.65 | 31.80 | 31.59 | 31.76 | 31.76 | 0.60% | 26,444 |
| Oct 10, 2024 | 31.62 | 31.67 | 31.50 | 31.57 | 31.57 | -0.13% | 23,302 |
| Oct 9, 2024 | 31.58 | 31.69 | 31.53 | 31.61 | 31.61 | 0.03% | 19,808 |
| Oct 8, 2024 | 31.43 | 31.60 | 31.34 | 31.60 | 31.60 | 0.32% | 29,200 |
| Oct 7, 2024 | 31.73 | 31.74 | 31.46 | 31.50 | 31.50 | -0.82% | 38,000 |
| Oct 4, 2024 | 31.58 | 31.80 | 31.58 | 31.76 | 31.76 | 0.44% | 36,500 |
| Oct 3, 2024 | 31.64 | 31.67 | 31.55 | 31.62 | 31.62 | -1.00% | 23,222 |
| Oct 2, 2024 | 32.15 | 32.15 | 31.89 | 31.94 | 31.94 | -1.05% | 25,900 |
| Oct 1, 2024 | 32.41 | 32.41 | 32.18 | 32.28 | 32.28 | -0.28% | 22,000 |
| Sep 30, 2024 | 32.55 | 32.59 | 32.31 | 32.37 | 32.37 | -0.31% | 54,300 |
| Sep 27, 2024 | 32.41 | 32.69 | 32.37 | 32.47 | 32.47 | 0.62% | 38,400 |
| Sep 26, 2024 | 32.00 | 32.33 | 32.00 | 32.27 | 32.27 | 1.03% | 58,100 |
| Sep 25, 2024 | 32.17 | 32.17 | 31.94 | 31.94 | 31.94 | -0.62% | 34,223 |
| Sep 24, 2024 | 32.23 | 32.34 | 32.14 | 32.14 | 32.14 | -0.19% | 26,033 |
| Sep 23, 2024 | 32.01 | 32.30 | 31.97 | 32.20 | 32.20 | -0.34% | 37,709 |
| Sep 20, 2024 | 32.35 | 32.35 | 32.19 | 32.31 | 32.09 | -0.28% | 24,700 |
| Sep 19, 2024 | 32.65 | 32.65 | 32.37 | 32.40 | 32.18 | -0.40% | 23,519 |
| Sep 18, 2024 | 32.57 | 32.70 | 32.45 | 32.53 | 32.31 | -0.25% | 22,300 |
| Sep 17, 2024 | 32.74 | 32.83 | 32.58 | 32.61 | 32.39 | -0.31% | 23,742 |
| Sep 16, 2024 | 32.71 | 32.89 | 32.65 | 32.71 | 32.49 | 0.43% | 16,934 |
| Sep 13, 2024 | 32.35 | 32.57 | 32.27 | 32.57 | 32.35 | 0.99% | 15,700 |
| Sep 12, 2024 | 32.02 | 32.27 | 32.00 | 32.25 | 32.04 | 0.62% | 24,900 |
| Sep 11, 2024 | 32.37 | 32.37 | 31.85 | 32.05 | 31.84 | -1.17% | 39,000 |
| Sep 10, 2024 | 32.59 | 32.76 | 32.38 | 32.43 | 32.21 | -0.58% | 23,100 |
| Sep 9, 2024 | 32.45 | 32.74 | 32.41 | 32.62 | 32.40 | 0.49% | 39,700 |
| Sep 6, 2024 | 32.49 | 32.63 | 32.45 | 32.46 | 32.24 | -0.06% | 186,813 |
| Sep 5, 2024 | 32.60 | 32.63 | 32.35 | 32.48 | 32.26 | -0.03% | 30,400 |
| Sep 4, 2024 | 32.39 | 32.53 | 32.30 | 32.49 | 32.27 | 0.09% | 30,925 |
| Sep 3, 2024 | 32.14 | 32.59 | 32.14 | 32.46 | 32.24 | 0.96% | 36,440 |
| Aug 30, 2024 | 32.07 | 32.15 | 31.97 | 32.15 | 31.93 | 0.69% | 26,036 |
| Aug 29, 2024 | 32.14 | 32.14 | 31.85 | 31.93 | 31.72 | -1.36% | 65,100 |
| Aug 28, 2024 | 32.41 | 32.45 | 32.24 | 32.37 | 32.15 | -0.19% | 24,803 |
| Aug 27, 2024 | 32.49 | 32.59 | 32.37 | 32.43 | 32.21 | -0.25% | 28,101 |
| Aug 26, 2024 | 32.41 | 32.67 | 32.41 | 32.51 | 32.29 | 0.40% | 22,442 |
| Aug 23, 2024 | 32.31 | 32.38 | 32.23 | 32.38 | 32.16 | 0.59% | 22,100 |
| Aug 22, 2024 | 32.38 | 32.38 | 32.10 | 32.19 | 31.98 | -0.31% | 58,146 |
| Aug 21, 2024 | 32.35 | 32.47 | 32.21 | 32.29 | 32.08 | 0.78% | 30,344 |
| Aug 20, 2024 | 32.10 | 32.10 | 31.95 | 32.04 | 31.83 | -0.03% | 62,900 |
| Aug 19, 2024 | 31.92 | 32.12 | 31.92 | 32.05 | 31.84 | 0.53% | 39,400 |
| Aug 16, 2024 | 31.62 | 31.89 | 31.62 | 31.88 | 31.67 | 0.47% | 23,700 |
| Aug 15, 2024 | 31.80 | 31.91 | 31.68 | 31.73 | 31.51 | 0.51% | 38,432 |
| Aug 14, 2024 | 31.38 | 31.65 | 31.38 | 31.57 | 31.36 | 0.80% | 64,800 |
| Aug 13, 2024 | 31.07 | 31.34 | 31.01 | 31.32 | 31.11 | 0.84% | 61,300 |
| Aug 12, 2024 | 31.38 | 31.38 | 31.04 | 31.06 | 30.85 | -1.08% | 32,026 |
| Aug 9, 2024 | 31.34 | 31.43 | 31.17 | 31.40 | 31.19 | - | 49,600 |
| Aug 8, 2024 | 31.10 | 31.50 | 31.10 | 31.40 | 31.19 | 0.42% | 40,608 |
| Aug 7, 2024 | 31.47 | 31.73 | 31.26 | 31.27 | 31.06 | -0.16% | 58,914 |
| Aug 6, 2024 | 31.26 | 31.62 | 31.26 | 31.32 | 31.11 | 0.87% | 98,317 |
| Aug 5, 2024 | 31.50 | 31.74 | 30.95 | 31.05 | 30.84 | -1.65% | 84,100 |
| Aug 2, 2024 | 31.47 | 31.71 | 31.03 | 31.57 | 31.35 | 0.70% | 63,304 |
| Aug 1, 2024 | 31.26 | 31.40 | 31.09 | 31.35 | 31.14 | 0.48% | 38,400 |
| Jul 31, 2024 | 31.29 | 31.41 | 31.08 | 31.20 | 30.99 | -0.32% | 65,013 |
| Jul 30, 2024 | 31.03 | 31.35 | 30.90 | 31.30 | 31.09 | 0.22% | 35,120 |
| Jul 29, 2024 | 31.15 | 31.31 | 30.99 | 31.23 | 31.02 | -0.06% | 29,236 |
| Jul 26, 2024 | 30.96 | 31.28 | 30.96 | 31.25 | 31.04 | 1.13% | 43,301 |
| Jul 25, 2024 | 30.91 | 31.37 | 30.89 | 30.90 | 30.69 | 0.36% | 57,000 |
| Jul 24, 2024 | 30.68 | 30.84 | 30.55 | 30.79 | 30.59 | -0.26% | 41,100 |
| Jul 23, 2024 | 31.08 | 31.11 | 30.87 | 30.87 | 30.66 | -0.77% | 36,600 |
| Jul 22, 2024 | 31.17 | 31.17 | 30.94 | 31.11 | 30.90 | -0.03% | 48,827 |
| Jul 19, 2024 | 31.37 | 31.39 | 31.08 | 31.12 | 30.92 | -0.83% | 51,033 |
| Jul 18, 2024 | 31.44 | 31.77 | 31.38 | 31.38 | 31.17 | -0.54% | 248,900 |
| Jul 17, 2024 | 31.04 | 31.61 | 31.04 | 31.55 | 31.34 | 1.68% | 37,400 |
| Jul 16, 2024 | 30.75 | 31.03 | 30.65 | 31.03 | 30.82 | 1.07% | 68,300 |
| Jul 15, 2024 | 30.90 | 30.90 | 30.69 | 30.70 | 30.50 | -0.71% | 49,100 |
| Jul 12, 2024 | 30.90 | 31.06 | 30.88 | 30.92 | 30.71 | 0.62% | 21,845 |
| Jul 11, 2024 | 30.40 | 30.81 | 30.40 | 30.73 | 30.53 | 0.62% | 50,241 |
| Jul 10, 2024 | 30.39 | 30.54 | 30.39 | 30.54 | 30.34 | 0.56% | 31,800 |
| Jul 9, 2024 | 30.47 | 30.53 | 30.37 | 30.37 | 30.17 | -0.56% | 24,600 |
| Jul 8, 2024 | 30.63 | 30.63 | 30.46 | 30.54 | 30.34 | -0.03% | 30,143 |
| Jul 5, 2024 | 30.32 | 30.59 | 30.26 | 30.55 | 30.35 | 0.49% | 15,800 |
| Jul 3, 2024 | 30.53 | 30.56 | 30.35 | 30.40 | 30.20 | -0.49% | 13,946 |
| Jul 2, 2024 | 30.45 | 30.55 | 30.35 | 30.55 | 30.35 | 0.53% | 41,842 |
| Jul 1, 2024 | 30.64 | 30.86 | 30.39 | 30.39 | 30.19 | -0.72% | 57,935 |
| Jun 28, 2024 | 30.69 | 30.72 | 30.50 | 30.61 | 30.41 | -0.13% | 141,007 |
| Jun 27, 2024 | 30.85 | 30.85 | 30.56 | 30.65 | 30.45 | -0.84% | 23,447 |
| Jun 26, 2024 | 30.81 | 30.94 | 30.80 | 30.91 | 30.71 | -0.35% | 26,238 |
| Jun 25, 2024 | 31.24 | 31.28 | 30.99 | 31.02 | 30.81 | -1.08% | 32,848 |
| Jun 24, 2024 | 31.08 | 31.43 | 31.08 | 31.36 | 31.15 | 0.51% | 140,014 |
| Jun 21, 2024 | 31.14 | 31.40 | 31.14 | 31.20 | 30.78 | 0.39% | 43,200 |
| Jun 20, 2024 | 31.07 | 31.30 | 31.02 | 31.08 | 30.66 | -0.26% | 999,800 |
| Jun 18, 2024 | 31.17 | 31.20 | 31.07 | 31.16 | 30.74 | -0.10% | 31,100 |
| Jun 17, 2024 | 30.70 | 31.23 | 30.70 | 31.19 | 30.77 | 1.27% | 41,100 |
| Jun 14, 2024 | 30.73 | 30.81 | 30.66 | 30.80 | 30.38 | -0.06% | 56,306 |
| Jun 13, 2024 | 30.89 | 30.89 | 30.66 | 30.82 | 30.40 | -0.06% | 44,700 |
| Jun 12, 2024 | 31.34 | 31.34 | 30.83 | 30.84 | 30.42 | -1.25% | 36,200 |
| Jun 11, 2024 | 31.14 | 31.23 | 31.01 | 31.23 | 30.81 | -0.06% | 19,522 |