Invesco S&P 500 Equal Weight Technology ETF (RSPT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.97

+0.18

(+0.53%)

At close: 04:00PM EDT

33.26

-0.71

(-2.09%)

After hours:

07:41PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	33.98	34.17	33.90	33.97	33.97	295,800
May 09, 2024	33.81	33.82	33.61	33.79	33.79	638,600
May 08, 2024	33.62	33.92	33.58	33.88	33.88	284,900
May 07, 2024	33.88	33.99	33.77	33.78	33.78	362,700
May 06, 2024	33.56	33.81	33.52	33.80	33.80	555,900
May 03, 2024	33.35	33.49	33.20	33.36	33.36	358,200
May 02, 2024	32.85	32.90	32.27	32.84	32.84	410,600
May 01, 2024	32.84	33.32	32.52	32.55	32.55	756,600
Apr 30, 2024	33.60	33.76	33.15	33.15	33.15	367,900
Apr 29, 2024	33.61	33.74	33.52	33.71	33.71	286,100
Apr 26, 2024	33.27	33.65	33.21	33.51	33.51	351,900
Apr 25, 2024	32.79	33.32	32.71	33.22	33.22	563,200
Apr 24, 2024	33.26	33.38	32.81	33.04	33.04	435,500
Apr 23, 2024	32.57	33.04	32.54	32.91	32.91	300,100
Apr 22, 2024	32.36	32.67	32.09	32.47	32.47	340,800
Apr 19, 2024	32.65	32.78	32.03	32.11	32.11	517,900
Apr 18, 2024	33.08	33.18	32.67	32.72	32.72	329,900
Apr 17, 2024	33.63	33.65	33.05	33.07	33.07	433,700
Apr 16, 2024	33.49	33.68	33.35	33.49	33.49	592,400
Apr 15, 2024	34.33	34.33	33.34	33.46	33.46	564,200
Apr 12, 2024	34.36	34.42	33.90	33.97	33.97	504,500
Apr 11, 2024	34.57	34.89	34.34	34.80	34.80	457,700
Apr 10, 2024	34.53	34.69	34.30	34.42	34.42	470,200
Apr 09, 2024	35.00	35.07	34.63	35.07	35.07	334,300
Apr 08, 2024	34.79	34.95	34.65	34.79	34.79	233,900
Apr 05, 2024	34.47	34.84	34.41	34.68	34.68	467,900
Apr 04, 2024	35.37	35.45	34.39	34.43	34.43	514,200
Apr 03, 2024	34.54	35.07	34.54	34.94	34.94	484,300
Apr 02, 2024	34.80	34.80	34.51	34.75	34.75	502,400
Apr 01, 2024	35.25	35.49	35.11	35.21	35.21	1,051,500
Mar 28, 2024	35.16	35.31	35.13	35.19	35.19	377,500
Mar 27, 2024	35.09	35.16	34.77	35.16	35.16	297,800
Mar 26, 2024	35.00	35.15	34.80	34.82	34.82	388,500
Mar 25, 2024	34.72	34.99	34.70	34.81	34.81	319,300
Mar 22, 2024	35.08	35.11	34.86	34.98	34.98	422,600
Mar 21, 2024	35.11	35.41	35.04	35.07	35.07	428,800
Mar 20, 2024	34.33	34.69	34.15	34.67	34.67	445,800
Mar 19, 2024	33.95	34.30	33.84	34.27	34.27	452,000
Mar 18, 2024	34.45	34.53	34.18	34.20	34.20	472,100
Mar 18, 2024	0.042 Dividend
Mar 15, 2024	34.24	34.39	34.12	34.18	34.14	452,900
Mar 14, 2024	35.10	35.16	34.43	34.65	34.61	676,000
Mar 13, 2024	35.42	35.42	34.99	35.09	35.05	399,900
Mar 12, 2024	35.37	35.56	35.03	35.56	35.52	520,800
Mar 11, 2024	34.96	35.13	34.79	35.09	35.05	418,200
Mar 08, 2024	35.90	35.97	35.18	35.18	35.14	719,800
Mar 07, 2024	35.55	35.91	35.43	35.77	35.73	468,400
Mar 06, 2024	35.29	35.55	35.06	35.27	35.23	531,200
Mar 05, 2024	35.24	35.24	34.58	34.82	34.78	546,800
Mar 04, 2024	35.52	35.69	35.43	35.53	35.49	699,900
Mar 01, 2024	34.70	35.46	34.70	35.41	35.37	776,000
Feb 29, 2024	34.36	34.57	34.16	34.49	34.45	404,000
Feb 28, 2024	34.02	34.16	33.98	34.09	34.05	513,200
Feb 27, 2024	34.36	34.36	34.09	34.22	34.18	424,700
Feb 26, 2024	34.19	34.36	34.13	34.20	34.16	432,900
Feb 23, 2024	34.20	34.27	33.90	34.03	33.99	1,211,700
Feb 22, 2024	33.97	34.19	33.84	34.08	34.04	436,200
Feb 21, 2024	33.03	33.20	32.89	33.19	33.15	465,200
Feb 20, 2024	33.59	33.68	33.28	33.54	33.50	334,500
Feb 16, 2024	34.19	34.30	33.83	33.84	33.80	450,400
Feb 15, 2024	34.16	34.27	34.04	34.19	34.15	573,500
Feb 14, 2024	33.74	34.00	33.69	33.97	33.93	474,600
Feb 13, 2024	33.40	33.68	33.20	33.47	33.43	712,700
Feb 12, 2024	34.32	34.54	34.18	34.23	34.19	534,200
Feb 09, 2024	33.99	34.38	33.94	34.32	34.28	812,100
Feb 08, 2024	33.51	33.90	33.51	33.81	33.77	464,200
Feb 07, 2024	33.43	33.56	33.17	33.46	33.42	461,800
Feb 06, 2024	33.27	33.27	32.85	33.08	33.04	400,100
Feb 05, 2024	33.16	33.27	32.85	33.17	33.13	592,600
Feb 02, 2024	32.95	33.28	32.80	33.17	33.13	626,000
Feb 01, 2024	32.82	33.08	32.60	33.03	32.99	820,300
Jan 31, 2024	33.05	33.20	32.66	32.70	32.66	817,000
Jan 30, 2024	33.49	33.58	33.28	33.34	33.30	530,200
Jan 29, 2024	33.22	33.52	33.19	33.52	33.48	580,300
Jan 26, 2024	33.39	33.50	33.12	33.17	33.13	924,100
Jan 25, 2024	33.87	33.90	33.47	33.63	33.59	785,400
Jan 24, 2024	33.77	33.85	33.47	33.51	33.47	808,100
Jan 23, 2024	33.38	33.47	33.26	33.44	33.40	764,500
Jan 22, 2024	33.26	33.50	33.19	33.31	33.27	633,700
Jan 19, 2024	32.55	33.00	32.49	32.98	32.94	1,442,400
Jan 18, 2024	32.11	32.37	32.01	32.35	32.31	498,300
Jan 17, 2024	31.83	31.83	31.54	31.79	31.75	454,300
Jan 16, 2024	32.00	32.22	31.84	32.06	32.02	515,200
Jan 12, 2024	32.23	32.35	32.03	32.12	32.08	507,700
Jan 11, 2024	32.08	32.20	31.68	32.15	32.11	714,200
Jan 10, 2024	31.84	32.08	31.67	32.03	31.99	433,700
Jan 09, 2024	31.59	31.99	31.59	31.81	31.77	540,000
Jan 08, 2024	31.22	31.86	31.22	31.86	31.82	737,100
Jan 05, 2024	31.11	31.36	31.02	31.13	31.09	522,200
Jan 04, 2024	31.12	31.38	31.09	31.14	31.10	416,100
Jan 03, 2024	31.55	31.59	31.32	31.35	31.31	432,300
Jan 02, 2024	32.30	32.30	31.70	31.87	31.83	639,400
Dec 29, 2023	32.79	32.86	32.51	32.64	32.60	280,300
Dec 28, 2023	32.87	32.87	32.75	32.83	32.79	252,000
Dec 27, 2023	32.85	32.92	32.70	32.80	32.76	501,500
Dec 26, 2023	32.63	32.92	32.63	32.82	32.78	391,800
Dec 22, 2023	32.53	32.61	32.36	32.55	32.51	1,050,500
Dec 21, 2023	32.21	32.38	32.06	32.34	32.30	536,900
Dec 20, 2023	32.29	32.46	31.78	31.78	31.74	459,900
Dec 19, 2023	32.35	32.46	32.32	32.44	32.40	399,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7319+0.0011(+0.15%)

CRUDE OIL78.20-0.06(-0.08%)

Bitcoin CAD83,870.34+652.91(+0.78%)

Invesco S&P 500 Equal Weight Technology ETF (RSPT)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7319
+0.0011(+0.15%)

CRUDE OIL
78.20
-0.06(-0.08%)

Bitcoin CAD
83,870.34
+652.91(+0.78%)