Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.75

-0.21

(-0.67%)

At close: 03:47PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	31.95	31.95	31.65	31.75	31.75	3,900
May 07, 2024	32.04	32.17	31.92	31.96	31.96	16,800
May 06, 2024	31.86	31.86	31.58	31.81	31.81	10,100
May 03, 2024	31.94	32.00	31.55	31.65	31.65	6,800
May 02, 2024	31.35	31.50	30.82	31.45	31.45	57,200
May 01, 2024	31.17	31.50	30.90	31.07	31.07	8,800
Apr 30, 2024	31.39	31.51	31.12	31.12	31.12	5,800
Apr 29, 2024	31.32	31.60	31.32	31.50	31.50	13,100
Apr 26, 2024	31.33	31.48	31.20	31.20	31.20	10,900
Apr 25, 2024	31.02	31.23	30.87	31.20	31.20	17,300
Apr 24, 2024	31.17	31.38	31.07	31.38	31.38	8,500
Apr 23, 2024	31.05	31.28	31.05	31.15	31.15	9,200
Apr 22, 2024	30.62	30.88	30.60	30.84	30.84	4,400
Apr 19, 2024	30.36	30.57	30.36	30.53	30.53	2,600
Apr 18, 2024	30.39	30.39	30.24	30.34	30.34	5,600
Apr 17, 2024	30.34	30.52	30.25	30.28	30.28	9,300
Apr 16, 2024	30.62	30.62	30.21	30.36	30.36	4,900
Apr 15, 2024	31.46	31.57	30.59	30.70	30.70	209,300
Apr 12, 2024	31.30	31.46	31.24	31.28	31.28	4,000
Apr 11, 2024	31.84	31.87	31.40	31.69	31.69	12,300
Apr 10, 2024	32.23	32.23	31.50	31.69	31.69	10,500
Apr 09, 2024	32.61	32.93	32.48	32.79	32.79	10,800
Apr 08, 2024	32.04	32.44	32.04	32.37	32.37	4,600
Apr 05, 2024	31.65	31.99	31.58	31.95	31.95	34,300
Apr 04, 2024	32.33	32.41	31.61	31.80	31.80	7,600
Apr 03, 2024	31.91	32.06	31.81	32.01	32.01	12,500
Apr 02, 2024	32.23	32.23	31.78	31.94	31.94	6,900
Apr 01, 2024	32.97	32.97	32.28	32.32	32.32	46,800
Mar 28, 2024	32.73	32.93	32.72	32.87	32.87	8,400
Mar 27, 2024	32.07	32.56	32.03	32.56	32.56	9,600
Mar 26, 2024	32.07	32.07	31.81	31.81	31.81	9,200
Mar 25, 2024	32.20	32.20	31.95	32.01	32.01	168,300
Mar 22, 2024	32.62	32.72	32.05	32.14	32.14	15,300
Mar 21, 2024	32.46	32.67	32.29	32.53	32.53	40,400
Mar 20, 2024	31.85	32.28	31.85	32.22	32.22	4,400
Mar 19, 2024	31.85	32.20	31.78	31.92	31.92	11,800
Mar 18, 2024	32.09	32.19	31.80	31.97	31.97	9,600
Mar 18, 2024	0.279 Dividend
Mar 15, 2024	32.11	32.28	31.63	32.26	31.98	6,400
Mar 14, 2024	32.50	32.50	31.91	32.24	31.96	48,800
Mar 13, 2024	32.85	32.99	32.65	32.65	32.36	8,300
Mar 12, 2024	32.98	33.08	32.59	32.71	32.43	6,500
Mar 11, 2024	33.07	33.07	32.75	32.95	32.66	14,500
Mar 08, 2024	32.84	33.09	32.84	33.04	32.76	8,300
Mar 07, 2024	32.81	32.88	32.48	32.67	32.38	22,500
Mar 06, 2024	32.53	32.70	32.49	32.53	32.25	4,400
Mar 05, 2024	33.00	33.00	32.39	32.52	32.24	53,100
Mar 04, 2024	32.42	32.78	32.42	32.78	32.50	4,200
Mar 01, 2024	32.08	32.49	31.86	32.49	32.21	7,800
Feb 29, 2024	31.91	32.25	31.91	32.02	31.74	7,400
Feb 28, 2024	31.26	31.88	31.26	31.74	31.47	16,900
Feb 27, 2024	31.54	31.59	31.37	31.54	31.27	6,400
Feb 26, 2024	31.78	31.78	31.35	31.45	31.18	8,000
Feb 23, 2024	31.93	31.96	31.77	31.79	31.52	10,700
Feb 22, 2024	31.90	31.90	31.69	31.81	31.54	4,200
Feb 21, 2024	31.41	31.74	31.41	31.64	31.37	12,300
Feb 20, 2024	31.42	31.63	31.31	31.39	31.12	9,400
Feb 16, 2024	31.49	31.85	31.49	31.70	31.43	16,000
Feb 15, 2024	31.38	31.94	31.38	31.88	31.61	11,400
Feb 14, 2024	31.08	31.32	30.95	31.22	30.95	7,000
Feb 13, 2024	30.75	30.87	30.53	30.86	30.60	7,400
Feb 12, 2024	31.61	31.70	31.46	31.51	31.24	8,400
Feb 09, 2024	31.50	31.55	31.21	31.50	31.23	9,500
Feb 08, 2024	31.37	31.66	31.27	31.53	31.25	5,000
Feb 07, 2024	31.65	31.65	31.25	31.38	31.11	8,800
Feb 06, 2024	31.22	31.57	31.08	31.49	31.22	13,900
Feb 05, 2024	31.46	31.46	31.08	31.12	30.85	36,100
Feb 02, 2024	31.81	32.00	31.33	31.83	31.55	10,100
Feb 01, 2024	31.78	32.09	31.41	32.09	31.81	13,700
Jan 31, 2024	31.93	32.34	31.50	31.68	31.41	15,100
Jan 30, 2024	32.14	32.30	31.97	31.98	31.70	9,500
Jan 29, 2024	32.21	32.40	32.02	32.34	32.06	12,300
Jan 26, 2024	32.25	32.29	32.08	32.24	31.96	15,200
Jan 25, 2024	32.29	32.42	32.01	32.31	32.03	34,500
Jan 24, 2024	32.49	32.49	31.87	31.92	31.65	12,500
Jan 23, 2024	32.51	32.63	32.15	32.26	31.98	4,000
Jan 22, 2024	32.48	32.73	32.28	32.42	32.14	24,500
Jan 19, 2024	31.96	32.31	31.69	32.30	32.02	5,700
Jan 18, 2024	32.18	32.18	31.67	31.86	31.58	23,300
Jan 17, 2024	32.44	32.57	31.76	32.07	31.79	16,900
Jan 16, 2024	32.66	32.91	32.50	32.59	32.31	7,400
Jan 12, 2024	32.90	32.95	32.66	32.92	32.63	4,000
Jan 11, 2024	32.75	32.75	32.48	32.64	32.35	8,800
Jan 10, 2024	32.92	33.07	32.76	32.89	32.61	7,000
Jan 09, 2024	32.77	33.03	32.71	32.92	32.64	20,200
Jan 08, 2024	32.63	33.11	32.56	33.08	32.79	54,600
Jan 05, 2024	32.44	32.80	32.26	32.65	32.37	4,000
Jan 04, 2024	32.59	32.90	32.59	32.68	32.40	8,800
Jan 03, 2024	33.24	33.48	32.73	32.76	32.48	4,600
Jan 02, 2024	33.07	33.67	33.07	33.58	33.28	70,700
Dec 29, 2023	33.60	33.67	33.27	33.27	32.98	10,800
Dec 28, 2023	33.45	33.73	33.35	33.66	33.37	9,600
Dec 27, 2023	33.29	33.45	33.29	33.39	33.10	9,200
Dec 26, 2023	33.07	33.41	33.06	33.26	32.97	15,100
Dec 22, 2023	33.11	33.21	32.89	33.07	32.78	21,400
Dec 21, 2023	32.78	32.97	32.53	32.88	32.59	11,500
Dec 20, 2023	32.92	33.33	32.62	32.62	32.34	20,600
Dec 19, 2023	33.01	33.12	32.93	33.03	32.75	13,300
Dec 18, 2023	32.90	32.97	32.79	32.85	32.57	5,600
Dec 18, 2023	0.241 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.03%)

CRUDE OIL79.45+0.46(+0.58%)

Bitcoin CAD84,343.85-1,627.65(-1.89%)

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.03%)

CRUDE OIL
79.45
+0.46(+0.58%)

Bitcoin CAD
84,343.85
-1,627.65(-1.89%)