Invesco S&P 500 Equal Weight ETF RSP
NYSEArca
$213.30+0.11 (+0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $213.19 | +0.07% | $213.31 | $213.43 | $212.60 | 4.52M |
| 2026-10-09 | $213.04 | +0.55% | $212.48 | $213.29 | $212.21 | 6.54M |
| 2026-10-08 | $211.87 | +0.60% | $209.98 | $211.99 | $209.81 | 12.41M |
| 2026-10-07 | $210.60 | -0.81% | $211.18 | $211.68 | $210.08 | 7.34M |
| 2026-10-06 | $212.33 | +0.57% | $211.81 | $212.93 | $211.54 | 12.00M |
| 2026-10-05 | $211.12 | +0.66% | $209.87 | $211.45 | $208.92 | 5.80M |
| 2026-10-02 | $209.73 | +0.35% | $210.17 | $210.69 | $209.19 | 9.36M |
| 2026-10-01 | $209.00 | +0.47% | $208.21 | $209.30 | $207.16 | 14.13M |
| 2026-09-30 | $208.02 | -0.71% | $209.90 | $210.02 | $207.97 | 7.36M |
| 2026-09-29 | $209.50 | -0.11% | $209.65 | $210.11 | $208.47 | 6.40M |
| 2026-09-28 | $209.74 | -0.65% | $210.11 | $210.77 | $209.03 | 8.14M |
| 2026-09-25 | $211.11 | +0.40% | $210.66 | $211.52 | $209.89 | 5.65M |
| 2026-09-24 | $210.26 | -0.50% | $211.07 | $211.47 | $209.81 | 7.71M |
| 2026-09-23 | $211.31 | -0.70% | $212.27 | $212.54 | $211.23 | 5.96M |
| 2026-09-22 | $212.80 | +0.06% | $213.56 | $213.87 | $212.31 | 6.54M |
| 2026-09-21 | $212.68 | +0.18% | $212.60 | $213.20 | $211.61 | 5.65M |
| 2026-09-18 | $212.29 | -0.48% | $212.84 | $212.98 | $211.66 | 6.02M |
| 2026-09-17 | $213.31 | +0.49% | $214.12 | $214.28 | $212.95 | 5.23M |
| 2026-09-16 | $212.28 | -0.79% | $214.19 | $214.51 | $210.96 | 8.05M |
| 2026-09-15 | $213.96 | -0.49% | $214.70 | $214.85 | $213.63 | 7.11M |
| 2026-09-14 | $215.01 | +0.07% | $214.65 | $215.78 | $214.31 | 6.73M |
| 2026-09-11 | $214.87 | +0.80% | $214.99 | $215.33 | $214.34 | 5.32M |
| 2026-09-10 | $213.17 | -0.68% | $213.81 | $214.44 | $213.03 | 8.03M |
| 2026-09-09 | $214.64 | -0.96% | $216.14 | $216.42 | $214.61 | 7.04M |
| 2026-09-08 | $216.73 | -1.04% | $218.12 | $218.40 | $216.63 | 6.50M |
| 2026-09-04 | $219.00 | -0.48% | $218.81 | $219.77 | $218.51 | 4.44M |
| 2026-09-03 | $220.05 | +0.66% | $219.57 | $220.28 | $218.42 | 5.45M |
| 2026-09-02 | $218.60 | +0.46% | $217.73 | $219.13 | $217.64 | 5.99M |
| 2026-09-01 | $217.59 | -0.82% | $218.87 | $219.44 | $217.20 | 6.90M |
| 2026-08-31 | $219.39 | -0.59% | $219.77 | $220.00 | $219.15 | 6.09M |
| 2026-08-28 | $220.69 | -0.34% | $221.84 | $222.14 | $220.31 | 5.41M |
| 2026-08-27 | $221.45 | -0.30% | $221.56 | $222.11 | $221.24 | 5.20M |
| 2026-08-26 | $222.11 | +0.15% | $221.31 | $222.72 | $221.24 | 4.61M |
| 2026-08-25 | $221.77 | -0.07% | $222.24 | $222.28 | $221.24 | 5.60M |
| 2026-08-24 | $221.93 | +0.12% | $221.75 | $222.32 | $221.26 | 4.82M |
| 2026-08-21 | $221.67 | +0.63% | $221.30 | $222.14 | $221.02 | 5.22M |
| 2026-08-20 | $220.28 | -0.81% | $220.74 | $222.10 | $220.19 | 5.57M |
| 2026-08-19 | $222.07 | +1.04% | $221.61 | $223.44 | $221.45 | 7.59M |
| 2026-08-18 | $219.79 | -0.45% | $220.86 | $221.43 | $219.71 | 5.62M |
| 2026-08-17 | $220.79 | -0.89% | $222.07 | $222.21 | $220.73 | 5.09M |
| 2026-08-14 | $222.77 | +0.02% | $222.93 | $222.96 | $222.33 | 3.81M |
| 2026-08-13 | $222.73 | +0.75% | $221.77 | $222.91 | $221.49 | 6.41M |
| 2026-08-12 | $221.08 | +0.18% | $220.95 | $221.37 | $219.87 | 4.79M |
| 2026-08-11 | $220.69 | +0.21% | $219.97 | $221.23 | $219.91 | 7.21M |
| 2026-08-10 | $220.22 | +0.06% | $220.28 | $220.42 | $219.41 | 6.33M |
| 2026-08-07 | $220.09 | +0.69% | $219.03 | $220.37 | $218.41 | 6.23M |
| 2026-08-06 | $218.58 | -0.52% | $220.16 | $220.16 | $218.20 | 5.49M |
| 2026-08-05 | $219.73 | -0.23% | $220.82 | $221.09 | $219.24 | 8.11M |
| 2026-08-04 | $220.23 | +1.44% | $217.57 | $220.45 | $216.92 | 9.19M |
| 2026-08-03 | $217.11 | +0.98% | $215.87 | $217.27 | $215.87 | 8.53M |
| 2026-07-31 | $215.01 | -0.17% | $215.42 | $215.63 | $213.55 | 9.73M |
| 2026-07-30 | $215.38 | -0.16% | $215.83 | $215.95 | $213.06 | 13.37M |
| 2026-07-29 | $215.73 | -0.90% | $217.20 | $218.11 | $215.55 | 12.99M |
| 2026-07-28 | $217.69 | +1.17% | $216.17 | $218.05 | $215.99 | 12.86M |
| 2026-07-27 | $215.18 | +0.75% | $214.80 | $215.84 | $214.46 | 6.00M |
| 2026-07-24 | $213.57 | +0.78% | $212.37 | $214.47 | $212.23 | 7.27M |
| 2026-07-23 | $211.92 | -0.37% | $212.10 | $212.94 | $211.27 | 7.19M |
| 2026-07-22 | $212.70 | -0.03% | $213.03 | $213.94 | $212.37 | 4.23M |
| 2026-07-21 | $212.76 | +0.16% | $212.57 | $213.15 | $211.79 | 6.36M |
| 2026-07-20 | $212.42 | -0.45% | $213.87 | $214.00 | $212.11 | 6.43M |
| 2026-07-17 | $213.37 | -0.79% | $214.36 | $215.95 | $213.05 | 12.18M |
| 2026-07-16 | $215.06 | +0.98% | $213.08 | $215.10 | $213.07 | 7.13M |
| 2026-07-15 | $212.97 | -0.22% | $213.75 | $214.16 | $212.55 | 8.41M |
| 2026-07-14 | $213.45 | -0.36% | $214.14 | $214.90 | $213.22 | 9.05M |
| 2026-07-13 | $214.23 | -0.03% | $214.48 | $215.50 | $213.80 | 6.90M |
| 2026-07-10 | $214.30 | +0.37% | $214.15 | $214.60 | $213.06 | 5.54M |
| 2026-07-09 | $213.50 | +0.61% | $212.84 | $214.19 | $212.48 | 7.28M |
| 2026-07-08 | $212.20 | -1.18% | $213.54 | $213.70 | $211.44 | 13.65M |
| 2026-07-07 | $214.73 | -0.13% | $215.81 | $216.37 | $214.51 | 8.04M |
| 2026-07-06 | $215.00 | +0.04% | $215.04 | $215.47 | $214.13 | 6.44M |
| 2026-07-02 | $214.91 | +0.70% | $214.49 | $215.61 | $213.29 | 10.68M |
| 2026-07-01 | $213.41 | +0.30% | $212.58 | $214.95 | $212.58 | 12.59M |
| 2026-06-30 | $212.77 | -0.13% | $212.79 | $213.36 | $212.00 | 9.00M |
| 2026-06-29 | $213.05 | +1.30% | $213.02 | $213.37 | $212.09 | 11.41M |
| 2026-06-26 | $210.31 | -0.68% | $211.35 | $213.09 | $210.31 | 16.75M |
| 2026-06-25 | $211.75 | +0.65% | $211.89 | $213.79 | $211.37 | 13.83M |
| 2026-06-24 | $210.38 | +0.71% | $209.38 | $211.55 | $209.25 | 8.24M |
| 2026-06-23 | $208.89 | -0.34% | $208.34 | $209.68 | $207.64 | 10.94M |
| 2026-06-22 | $209.61 | -0.17% | $209.53 | $210.34 | $209.10 | 7.26M |
| 2026-06-18 | $209.96 | +0.46% | $211.22 | $211.29 | $209.77 | 10.81M |
| 2026-06-17 | $208.99 | -1.50% | $212.11 | $213.00 | $208.59 | 11.36M |
| 2026-06-16 | $212.17 | -0.33% | $213.49 | $214.30 | $212.08 | 6.17M |
| 2026-06-15 | $212.88 | +0.58% | $213.60 | $214.29 | $212.62 | 7.98M |
| 2026-06-12 | $211.65 | +0.91% | $210.70 | $212.12 | $209.65 | 11.41M |
| 2026-06-11 | $209.75 | +1.56% | $207.34 | $210.46 | $206.87 | 16.75M |
| 2026-06-10 | $206.53 | -1.27% | $208.53 | $209.93 | $206.45 | 11.02M |
| 2026-06-09 | $209.19 | +0.76% | $208.64 | $210.36 | $205.74 | 17.17M |
| 2026-06-08 | $207.61 | -0.11% | $208.64 | $209.08 | $207.45 | 7.77M |
| 2026-06-05 | $207.83 | -1.42% | $209.87 | $210.36 | $207.29 | 10.97M |
| 2026-06-04 | $210.83 | +0.76% | $210.02 | $210.95 | $209.74 | 10.14M |