Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
NYSEARCA: RSPC · Real-Time Price · USD
37.78
+0.17 (0.45%)
Jun 27, 2025, 4:00 PM - Market closed
RSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 37.75 | 37.80 | 37.68 | 37.78 | 37.78 | 0.45% | 2,016 |
| Jun 26, 2025 | 37.45 | 37.61 | 37.38 | 37.61 | 37.61 | 1.02% | 21,836 |
| Jun 25, 2025 | 37.38 | 37.52 | 37.23 | 37.23 | 37.23 | -0.65% | 7,492 |
| Jun 24, 2025 | 37.46 | 37.48 | 37.46 | 37.48 | 37.48 | 0.99% | 775 |
| Jun 23, 2025 | 36.62 | 37.11 | 36.49 | 37.11 | 37.11 | 1.10% | 3,870 |
| Jun 20, 2025 | 36.81 | 36.81 | 36.62 | 36.71 | 36.62 | 0.22% | 1,859 |
| Jun 18, 2025 | 36.58 | 36.82 | 36.58 | 36.62 | 36.54 | 0.50% | 2,339 |
| Jun 17, 2025 | 36.60 | 36.63 | 36.39 | 36.44 | 36.36 | -1.12% | 6,697 |
| Jun 16, 2025 | 36.46 | 36.85 | 36.46 | 36.85 | 36.77 | 1.64% | 2,305 |
| Jun 13, 2025 | 36.45 | 36.45 | 36.26 | 36.26 | 36.18 | -1.03% | 1,405 |
| Jun 12, 2025 | 36.80 | 36.80 | 36.59 | 36.64 | 36.55 | -0.85% | 7,398 |
| Jun 11, 2025 | 37.09 | 37.09 | 36.84 | 36.95 | 36.87 | -0.02% | 5,301 |
| Jun 10, 2025 | 36.68 | 36.96 | 36.68 | 36.96 | 36.87 | 1.05% | 5,906 |
| Jun 9, 2025 | 36.77 | 36.77 | 36.57 | 36.57 | 36.49 | -0.42% | 1,158 |
| Jun 6, 2025 | 36.74 | 36.74 | 36.70 | 36.73 | 36.65 | 0.71% | 1,032 |
| Jun 5, 2025 | 36.53 | 36.58 | 36.36 | 36.47 | 36.39 | 0.24% | 4,536 |
| Jun 4, 2025 | 36.46 | 36.50 | 36.38 | 36.38 | 36.30 | 0.17% | 4,997 |
| Jun 3, 2025 | 36.29 | 36.39 | 36.29 | 36.32 | 36.24 | 0.08% | 2,999 |
| Jun 2, 2025 | 36.05 | 36.30 | 35.95 | 36.29 | 36.21 | -0.07% | 2,188 |
| May 30, 2025 | 36.07 | 36.32 | 36.07 | 36.32 | 36.24 | 0.50% | 624 |
| May 29, 2025 | 36.17 | 36.19 | 35.94 | 36.14 | 36.05 | -0.82% | 96,416 |
| May 28, 2025 | 36.47 | 36.56 | 36.43 | 36.43 | 36.35 | 0.14% | 3,280 |
| May 27, 2025 | 36.38 | 36.39 | 36.35 | 36.38 | 36.30 | 1.11% | 2,722 |
| May 23, 2025 | 35.76 | 36.07 | 35.76 | 35.98 | 35.90 | -0.08% | 3,048 |
| May 22, 2025 | 35.99 | 36.14 | 35.99 | 36.01 | 35.93 | -0.47% | 21,079 |
| May 21, 2025 | 36.37 | 36.40 | 36.16 | 36.18 | 36.10 | -1.27% | 2,458 |
| May 20, 2025 | 36.63 | 36.78 | 36.55 | 36.65 | 36.57 | -0.08% | 6,923 |
| May 19, 2025 | 36.41 | 36.68 | 36.41 | 36.68 | 36.60 | 0.11% | 1,431 |
| May 16, 2025 | 36.46 | 36.65 | 36.46 | 36.64 | 36.55 | 0.68% | 2,623 |
| May 15, 2025 | 36.39 | 36.46 | 36.32 | 36.39 | 36.31 | 0.76% | 1,415 |
| May 14, 2025 | 36.08 | 36.12 | 35.97 | 36.12 | 36.03 | 0.01% | 2,478 |
| May 13, 2025 | 35.95 | 36.17 | 35.91 | 36.11 | 36.03 | 0.82% | 2,485 |
| May 12, 2025 | 36.17 | 36.17 | 35.79 | 35.82 | 35.74 | 1.05% | 2,948 |
| May 9, 2025 | 35.75 | 35.75 | 35.44 | 35.44 | 35.36 | -0.39% | 9,456 |
| May 8, 2025 | 35.78 | 35.86 | 35.54 | 35.58 | 35.50 | -0.17% | 2,680 |
| May 7, 2025 | 35.78 | 35.91 | 35.49 | 35.64 | 35.56 | 0.47% | 3,329 |
| May 6, 2025 | 35.06 | 35.48 | 35.06 | 35.48 | 35.39 | 0.44% | 1,015 |
| May 5, 2025 | 34.94 | 35.40 | 34.94 | 35.32 | 35.24 | 0.10% | 17,050 |
| May 2, 2025 | 35.08 | 35.33 | 35.08 | 35.28 | 35.20 | 1.16% | 2,040 |
| May 1, 2025 | 35.13 | 35.22 | 34.88 | 34.88 | 34.80 | -0.27% | 3,604 |
| Apr 30, 2025 | 34.39 | 34.98 | 34.39 | 34.98 | 34.90 | 0.32% | 1,378 |
| Apr 29, 2025 | 34.48 | 34.89 | 34.48 | 34.86 | 34.78 | 0.64% | 9,052 |
| Apr 28, 2025 | 34.55 | 34.64 | 34.47 | 34.64 | 34.56 | 0.57% | 8,411 |
| Apr 25, 2025 | 34.36 | 34.44 | 34.31 | 34.44 | 34.37 | 0.21% | 4,029 |
| Apr 24, 2025 | 34.04 | 34.37 | 34.04 | 34.37 | 34.29 | 1.74% | 5,096 |
| Apr 23, 2025 | 33.89 | 34.18 | 33.78 | 33.79 | 33.71 | 1.18% | 172,818 |
| Apr 22, 2025 | 33.12 | 33.39 | 33.09 | 33.39 | 33.32 | 2.36% | 150,876 |
| Apr 21, 2025 | 33.11 | 33.11 | 32.45 | 32.62 | 32.55 | -2.01% | 1,358 |
| Apr 17, 2025 | 33.05 | 33.43 | 33.05 | 33.29 | 33.22 | 1.11% | 3,396 |
| Apr 16, 2025 | 33.29 | 33.29 | 32.84 | 32.93 | 32.85 | -2.48% | 4,417 |