Invesco S&P 500 Equal Weight ETF (BMV:RSP)
Mexico · Delayed Price · Currency is MXN 3,542.50
+21.91 (0.62%)
At close: Mar 2, 2026
BMV:RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,524.25 | 3,547.51 | 3,524.25 | 3,540.00 | 3,540.00 | 0.55% | 630 |
| Feb 27, 2026 | 3,505.12 | 3,520.59 | 3,505.12 | 3,520.59 | 3,520.59 | 0.33% | 8,711 |
| Feb 26, 2026 | 3,514.80 | 3,519.10 | 3,509.02 | 3,509.02 | 3,509.02 | 0.46% | 994 |
| Feb 25, 2026 | 3,478.00 | 3,493.00 | 3,478.00 | 3,493.00 | 3,493.00 | 0.08% | 579 |
| Feb 24, 2026 | 3,480.00 | 3,490.09 | 3,480.00 | 3,490.09 | 3,490.09 | 0.13% | 206 |
| Feb 23, 2026 | 3,486.50 | 3,488.00 | 3,484.00 | 3,485.72 | 3,485.72 | 0.04% | 73 |
| Feb 20, 2026 | 3,484.43 | 3,484.43 | 3,484.43 | 3,484.43 | 3,484.43 | -0.22% | 6,533 |
| Feb 19, 2026 | 3,490.00 | 3,492.01 | 3,490.00 | 3,492.01 | 3,492.01 | -0.38% | 860 |
| Feb 18, 2026 | 3,490.96 | 3,505.50 | 3,490.96 | 3,505.50 | 3,505.50 | 0.73% | 1,827 |
| Feb 17, 2026 | 3,478.00 | 3,481.13 | 3,478.00 | 3,480.00 | 3,480.00 | -0.01% | 30 |
| Feb 13, 2026 | 3,494.00 | 3,494.00 | 3,480.44 | 3,480.44 | 3,480.44 | 0.33% | 5,564 |
| Feb 12, 2026 | 3,507.20 | 3,507.20 | 3,469.00 | 3,469.00 | 3,469.00 | -1.12% | 90 |
| Feb 11, 2026 | 3,495.00 | 3,508.36 | 3,495.00 | 3,508.36 | 3,508.36 | 0.33% | 1,733 |
| Feb 10, 2026 | 3,496.44 | 3,509.61 | 3,496.44 | 3,496.66 | 3,496.66 | 0.35% | 3,521 |
| Feb 9, 2026 | 3,478.00 | 3,485.20 | 3,478.00 | 3,484.60 | 3,484.60 | 0.34% | 10,716 |
| Feb 6, 2026 | 3,470.00 | 3,485.00 | 3,470.00 | 3,472.81 | 3,472.81 | 0.43% | 8,718 |
| Feb 5, 2026 | 3,447.56 | 3,462.66 | 3,446.64 | 3,458.00 | 3,458.00 | 0.02% | 17,757 |
| Feb 4, 2026 | 3,462.67 | 3,462.67 | 3,457.14 | 3,457.14 | 3,457.14 | 0.79% | 74 |
| Feb 3, 2026 | 3,436.00 | 3,436.00 | 3,430.00 | 3,430.00 | 3,430.00 | -0.37% | 23 |
| Jan 30, 2026 | 3,445.00 | 3,445.00 | 3,442.91 | 3,442.91 | 3,442.91 | 1.14% | 76 |
| Jan 29, 2026 | 3,412.35 | 3,420.03 | 3,404.00 | 3,404.00 | 3,404.00 | -0.51% | 654 |
| Jan 28, 2026 | 3,427.42 | 3,430.00 | 3,421.30 | 3,421.30 | 3,421.30 | 0.07% | 103 |
| Jan 27, 2026 | 3,423.77 | 3,423.77 | 3,419.00 | 3,419.00 | 3,419.00 | -1.13% | 21 |
| Jan 26, 2026 | 3,456.70 | 3,458.00 | 3,445.75 | 3,458.00 | 3,458.00 | 0.24% | 36,983 |
| Jan 23, 2026 | 3,472.00 | 3,472.00 | 3,449.80 | 3,449.80 | 3,449.80 | -1.43% | 404 |
| Jan 22, 2026 | 3,501.00 | 3,505.00 | 3,495.04 | 3,500.00 | 3,500.00 | 0.63% | 425 |
| Jan 21, 2026 | 3,452.70 | 3,478.00 | 3,452.70 | 3,478.00 | 3,478.00 | 0.76% | 1,688 |
| Jan 20, 2026 | 3,480.00 | 3,480.00 | 3,451.00 | 3,451.65 | 3,451.65 | -2.00% | 684 |
| Jan 16, 2026 | 3,524.70 | 3,526.00 | 3,521.40 | 3,522.00 | 3,522.00 | -0.09% | 502 |
| Jan 15, 2026 | 3,404.00 | 3,544.00 | 3,404.00 | 3,525.00 | 3,525.00 | -0.20% | 1,093 |
| Jan 14, 2026 | 3,531.00 | 3,532.03 | 3,531.00 | 3,532.03 | 3,532.03 | 0.36% | 744 |
| Jan 13, 2026 | 3,536.20 | 3,536.20 | 3,519.53 | 3,519.53 | 3,519.53 | -0.52% | 328 |
| Jan 12, 2026 | 3,536.95 | 3,540.47 | 3,534.00 | 3,538.00 | 3,538.00 | -0.53% | 782 |
| Jan 9, 2026 | 3,560.00 | 3,560.00 | 3,545.00 | 3,556.87 | 3,556.87 | 0.76% | 10,053 |
| Jan 8, 2026 | 3,502.09 | 3,542.80 | 3,502.09 | 3,530.00 | 3,530.00 | 0.77% | 5,942 |
| Jan 7, 2026 | 3,535.15 | 3,535.15 | 3,503.00 | 3,503.00 | 3,503.00 | -1.00% | 16,002 |
| Jan 6, 2026 | 3,495.00 | 3,538.46 | 3,495.00 | 3,538.46 | 3,538.46 | 1.46% | 974 |
| Jan 5, 2026 | 3,477.17 | 3,487.60 | 3,477.17 | 3,487.60 | 3,487.60 | 1.09% | 309 |
| Dec 31, 2025 | 3,465.01 | 3,465.02 | 3,450.00 | 3,450.00 | 3,450.00 | -0.75% | 310 |
| Dec 30, 2025 | 3,470.00 | 3,476.13 | 3,470.00 | 3,476.13 | 3,476.13 | 0.15% | 111 |
| Dec 29, 2025 | 3,470.78 | 3,470.78 | 3,470.78 | 3,470.78 | 3,470.78 | 0.21% | 58 |
| Dec 26, 2025 | 3,463.35 | 3,463.35 | 3,463.35 | 3,463.35 | 3,463.35 | -0.78% | 48 |
| Dec 22, 2025 | 3,490.45 | 3,490.45 | 3,490.45 | 3,490.45 | 3,490.45 | 0.81% | 321 |
| Dec 18, 2025 | 3,480.61 | 3,480.61 | 3,462.44 | 3,462.44 | 3,462.44 | 0.07% | - |
| Dec 17, 2025 | 3,472.34 | 3,472.34 | 3,456.00 | 3,460.00 | 3,460.00 | 0.29% | - |
| Dec 16, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | -0.78% | 1,372 |
| Dec 15, 2025 | 3,480.10 | 3,480.10 | 3,477.18 | 3,477.18 | 3,477.18 | -1.08% | 113 |
| Dec 11, 2025 | 3,508.00 | 3,515.04 | 3,508.00 | 3,515.04 | 3,515.04 | 0.74% | 173 |
| Dec 10, 2025 | 3,487.15 | 3,489.10 | 3,487.15 | 3,489.10 | 3,489.10 | 0.55% | 59 |
| Dec 9, 2025 | 3,483.28 | 3,483.28 | 3,470.00 | 3,470.00 | 3,470.00 | -0.53% | 422 |