Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
31.69
-0.15 (-0.46%)
Dec 3, 2024, 3:59 PM EST - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 31.77 | 31.79 | 31.63 | 31.69 | 31.69 | -0.46% | 89,220 |
| Dec 2, 2024 | 31.77 | 31.85 | 31.55 | 31.84 | 31.84 | 0.09% | 37,141 |
| Nov 29, 2024 | 31.65 | 31.84 | 31.65 | 31.81 | 31.81 | 0.51% | 27,652 |
| Nov 27, 2024 | 31.63 | 31.81 | 31.62 | 31.65 | 31.65 | 0.35% | 44,510 |
| Nov 26, 2024 | 31.48 | 31.56 | 31.40 | 31.54 | 31.54 | 0.13% | 39,217 |
| Nov 25, 2024 | 31.42 | 31.67 | 31.42 | 31.50 | 31.50 | 0.83% | 36,957 |
| Nov 22, 2024 | 31.08 | 31.25 | 31.08 | 31.24 | 31.24 | 0.84% | 97,026 |
| Nov 21, 2024 | 30.70 | 31.00 | 30.66 | 30.98 | 30.98 | 0.98% | 24,497 |
| Nov 20, 2024 | 30.58 | 30.68 | 30.45 | 30.68 | 30.68 | -0.36% | 28,237 |
| Nov 19, 2024 | 30.82 | 30.90 | 30.63 | 30.79 | 30.79 | -0.36% | 28,978 |
| Nov 18, 2024 | 30.71 | 30.95 | 30.71 | 30.90 | 30.90 | 0.73% | 28,348 |
| Nov 15, 2024 | 31.01 | 31.01 | 30.67 | 30.68 | 30.68 | -1.22% | 20,615 |
| Nov 14, 2024 | 31.11 | 31.25 | 31.06 | 31.06 | 31.06 | -0.12% | 31,897 |
| Nov 13, 2024 | 30.98 | 31.10 | 30.93 | 31.09 | 31.09 | 0.30% | 21,176 |
| Nov 12, 2024 | 31.07 | 31.09 | 30.94 | 31.00 | 31.00 | -0.03% | 25,478 |
| Nov 11, 2024 | 30.97 | 31.30 | 30.97 | 31.01 | 31.01 | 0.03% | 46,874 |
| Nov 8, 2024 | 30.80 | 31.06 | 30.80 | 31.00 | 31.00 | 0.69% | 16,907 |
| Nov 7, 2024 | 30.80 | 31.03 | 30.79 | 30.79 | 30.79 | -0.03% | 51,831 |
| Nov 6, 2024 | 31.43 | 31.43 | 30.78 | 30.80 | 30.80 | -1.45% | 19,310 |
| Nov 5, 2024 | 31.01 | 31.25 | 30.89 | 31.25 | 31.25 | 0.67% | 24,882 |
| Nov 4, 2024 | 31.01 | 31.22 | 31.01 | 31.04 | 31.04 | 0.25% | 16,166 |
| Nov 1, 2024 | 31.03 | 31.09 | 30.95 | 30.96 | 30.96 | 0.17% | 52,984 |
| Oct 31, 2024 | 30.94 | 31.11 | 30.91 | 30.91 | 30.91 | -0.58% | 38,849 |
| Oct 30, 2024 | 31.16 | 31.23 | 31.08 | 31.09 | 31.09 | -0.51% | 940,968 |
| Oct 29, 2024 | 31.40 | 31.55 | 31.25 | 31.25 | 31.25 | -1.02% | 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 | -0.07% | 39,447 |
| Oct 21, 2024 | 32.17 | 32.18 | 31.84 | 31.84 | 31.84 | -1.05% | 29,140 |
| Oct 18, 2024 | 32.11 | 32.19 | 32.01 | 32.18 | 32.18 | 0.19% | 15,654 |
| Oct 17, 2024 | 32.18 | 32.18 | 32.02 | 32.12 | 32.12 | -0.32% | 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% | 298,057 |
| 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 | 0.31% | 29,197 |
| Oct 7, 2024 | 31.73 | 31.74 | 31.46 | 31.50 | 31.50 | -0.81% | 37,974 |
| Oct 4, 2024 | 31.58 | 31.80 | 31.58 | 31.76 | 31.76 | 0.44% | 36,479 |
| 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% | 25,879 |
| Oct 1, 2024 | 32.41 | 32.41 | 32.18 | 32.28 | 32.28 | -0.28% | 21,976 |
| Sep 30, 2024 | 32.55 | 32.59 | 32.31 | 32.37 | 32.37 | -0.31% | 54,257 |
| Sep 27, 2024 | 32.41 | 32.69 | 32.37 | 32.47 | 32.47 | 0.62% | 38,375 |
| Sep 26, 2024 | 32.00 | 32.33 | 32.00 | 32.27 | 32.27 | 1.03% | 58,051 |
| Sep 25, 2024 | 32.17 | 32.17 | 31.94 | 31.94 | 31.94 | -0.61% | 34,223 |
| Sep 24, 2024 | 32.23 | 32.34 | 32.14 | 32.14 | 32.14 | -0.20% | 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 | 32.10 | -0.28% | 24,661 |
| Sep 19, 2024 | 32.65 | 32.65 | 32.37 | 32.40 | 32.19 | -0.40% | 23,519 |
| Sep 18, 2024 | 32.57 | 32.70 | 32.45 | 32.53 | 32.31 | -0.25% | 22,279 |
| 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 | 0.45% | 16,934 |
| Sep 13, 2024 | 32.35 | 32.57 | 32.27 | 32.57 | 32.35 | 0.98% | 15,696 |
| Sep 12, 2024 | 32.02 | 32.27 | 32.00 | 32.25 | 32.04 | 0.62% | 24,887 |
| Sep 11, 2024 | 32.37 | 32.37 | 31.85 | 32.05 | 31.84 | -1.17% | 38,999 |
| Sep 10, 2024 | 32.59 | 32.76 | 32.38 | 32.43 | 32.22 | -0.58% | 23,093 |
| Sep 9, 2024 | 32.45 | 32.75 | 32.41 | 32.62 | 32.40 | 0.49% | 39,685 |
| Sep 6, 2024 | 32.49 | 32.63 | 32.45 | 32.46 | 32.25 | -0.06% | 186,813 |
| Sep 5, 2024 | 32.60 | 32.63 | 32.35 | 32.48 | 32.27 | -0.03% | 30,387 |
| Sep 4, 2024 | 32.39 | 32.53 | 32.30 | 32.49 | 32.28 | 0.10% | 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 | 0.68% | 26,036 |
| Aug 29, 2024 | 32.14 | 32.14 | 31.85 | 31.93 | 31.72 | -1.36% | 65,098 |
| Aug 28, 2024 | 32.41 | 32.45 | 32.25 | 32.37 | 32.16 | -0.19% | 24,803 |
| Aug 27, 2024 | 32.49 | 32.59 | 32.37 | 32.43 | 32.22 | -0.24% | 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 | 0.58% | 22,080 |
| 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 | 0.77% | 30,344 |
| Aug 20, 2024 | 32.10 | 32.10 | 31.95 | 32.04 | 31.83 | -0.02% | 62,861 |
| Aug 19, 2024 | 31.92 | 32.12 | 31.92 | 32.05 | 31.84 | 0.53% | 39,369 |
| Aug 16, 2024 | 31.62 | 31.89 | 31.62 | 31.88 | 31.67 | 0.49% | 23,658 |
| Aug 15, 2024 | 31.80 | 31.91 | 31.68 | 31.73 | 31.52 | 0.49% | 38,432 |
| Aug 14, 2024 | 31.38 | 31.65 | 31.38 | 31.57 | 31.36 | 0.80% | 64,750 |
| Aug 13, 2024 | 31.07 | 31.34 | 31.01 | 31.32 | 31.11 | 0.84% | 61,263 |
| 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 | - | 49,569 |
| 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 | -1.63% | 84,067 |
| Aug 2, 2024 | 31.47 | 31.71 | 31.03 | 31.57 | 31.36 | 0.69% | 63,304 |
| Aug 1, 2024 | 31.26 | 31.40 | 31.09 | 31.35 | 31.14 | 0.48% | 38,375 |
| 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 | 0.24% | 35,120 |
| Jul 29, 2024 | 31.15 | 31.31 | 30.99 | 31.23 | 31.02 | -0.08% | 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 | 30.70 | 0.36% | 56,968 |
| Jul 24, 2024 | 30.68 | 30.84 | 30.55 | 30.79 | 30.59 | -0.26% | 41,074 |
| Jul 23, 2024 | 31.08 | 31.11 | 30.87 | 30.87 | 30.67 | -0.77% | 36,584 |
| Jul 22, 2024 | 31.17 | 31.17 | 30.94 | 31.11 | 30.90 | -0.04% | 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% | 248,881 |
| Jul 17, 2024 | 31.04 | 31.61 | 31.04 | 31.55 | 31.34 | 1.69% | 37,355 |
| Jul 16, 2024 | 30.75 | 31.03 | 30.65 | 31.03 | 30.82 | 1.06% | 68,295 |
| Jul 15, 2024 | 30.90 | 30.90 | 30.69 | 30.70 | 30.50 | -0.71% | 49,080 |