Invesco S&P 500 Equal Weight Materials ETF (RSPM)
NYSEARCA: RSPM · Real-Time Price · USD
32.52
+0.04 (0.12%)
At close: Jun 27, 2025, 4:00 PM
32.52
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
RSPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.51 | 32.70 | 32.38 | 32.52 | 32.52 | 0.12% | 13,830 |
| Jun 26, 2025 | 32.33 | 32.58 | 32.33 | 32.48 | 32.48 | 1.19% | 22,773 |
| Jun 25, 2025 | 32.35 | 32.35 | 32.07 | 32.10 | 32.10 | -1.02% | 21,586 |
| Jun 24, 2025 | 32.18 | 32.51 | 32.18 | 32.43 | 32.43 | 0.90% | 12,311 |
| Jun 23, 2025 | 31.85 | 32.15 | 31.72 | 32.14 | 32.14 | 0.34% | 17,058 |
| Jun 20, 2025 | 32.34 | 32.34 | 32.00 | 32.03 | 31.86 | -0.71% | 17,176 |
| Jun 18, 2025 | 32.36 | 32.53 | 32.25 | 32.26 | 32.09 | -0.37% | 27,805 |
| Jun 17, 2025 | 32.57 | 32.61 | 32.37 | 32.38 | 32.21 | -0.98% | 12,531 |
| Jun 16, 2025 | 32.54 | 32.81 | 32.54 | 32.70 | 32.52 | 1.14% | 15,476 |
| Jun 13, 2025 | 32.49 | 32.72 | 32.27 | 32.33 | 32.16 | -0.83% | 7,078 |
| Jun 12, 2025 | 32.42 | 32.62 | 32.29 | 32.60 | 32.43 | 0.15% | 14,897 |
| Jun 11, 2025 | 32.75 | 32.75 | 32.45 | 32.55 | 32.38 | -0.73% | 41,318 |
| Jun 10, 2025 | 32.62 | 32.86 | 32.62 | 32.79 | 32.61 | 0.61% | 14,025 |
| Jun 9, 2025 | 32.42 | 32.83 | 32.42 | 32.59 | 32.42 | 0.87% | 11,419 |
| Jun 6, 2025 | 32.44 | 32.53 | 32.26 | 32.31 | 32.14 | 0.22% | 15,271 |
| Jun 5, 2025 | 32.56 | 32.57 | 32.20 | 32.24 | 32.07 | -0.62% | 25,190 |
| Jun 4, 2025 | 32.37 | 32.56 | 32.37 | 32.44 | 32.27 | 0.34% | 14,292 |
| Jun 3, 2025 | 31.88 | 32.37 | 31.73 | 32.33 | 32.16 | 1.00% | 12,917 |
| Jun 2, 2025 | 32.08 | 32.08 | 31.80 | 32.01 | 31.84 | 0.72% | 16,269 |
| May 30, 2025 | 31.73 | 31.81 | 31.47 | 31.78 | 31.61 | -0.25% | 14,804 |
| May 29, 2025 | 31.97 | 31.97 | 31.62 | 31.86 | 31.69 | 0.22% | 41,316 |
| May 28, 2025 | 32.18 | 32.18 | 31.79 | 31.79 | 31.62 | -1.33% | 25,306 |
| May 27, 2025 | 31.91 | 32.22 | 31.90 | 32.22 | 32.05 | 1.93% | 12,785 |
| May 23, 2025 | 31.44 | 31.72 | 31.44 | 31.61 | 31.44 | -0.50% | 25,260 |
| May 22, 2025 | 31.76 | 31.94 | 31.60 | 31.77 | 31.60 | -0.28% | 32,522 |
| May 21, 2025 | 32.03 | 32.25 | 31.86 | 31.86 | 31.69 | -1.42% | 36,635 |
| May 20, 2025 | 32.23 | 32.41 | 32.21 | 32.32 | 32.15 | -0.19% | 22,134 |
| May 19, 2025 | 31.99 | 32.39 | 31.99 | 32.38 | 32.21 | 0.22% | 37,841 |
| May 16, 2025 | 31.93 | 32.32 | 31.77 | 32.31 | 32.14 | 1.16% | 303,273 |
| May 15, 2025 | 31.61 | 31.97 | 31.55 | 31.94 | 31.77 | 0.69% | 25,717 |
| May 14, 2025 | 31.73 | 31.78 | 31.56 | 31.72 | 31.55 | -0.88% | 10,077 |
| May 13, 2025 | 32.06 | 32.21 | 32.00 | 32.00 | 31.83 | -0.16% | 13,585 |
| May 12, 2025 | 32.05 | 32.33 | 31.87 | 32.05 | 31.88 | 3.12% | 33,232 |
| May 9, 2025 | 31.04 | 31.12 | 30.97 | 31.08 | 30.91 | 0.36% | 6,544 |
| May 8, 2025 | 30.82 | 31.30 | 30.72 | 30.97 | 30.80 | 1.47% | 17,576 |
| May 7, 2025 | 30.81 | 30.81 | 30.41 | 30.52 | 30.36 | -0.68% | 19,828 |
| May 6, 2025 | 30.72 | 30.91 | 30.65 | 30.73 | 30.57 | -0.55% | 21,511 |
| May 5, 2025 | 31.04 | 31.12 | 30.89 | 30.90 | 30.73 | -0.96% | 14,887 |
| May 2, 2025 | 31.14 | 31.29 | 31.01 | 31.20 | 31.03 | 1.76% | 10,714 |
| May 1, 2025 | 30.63 | 30.94 | 30.63 | 30.66 | 30.50 | -0.49% | 10,901 |
| Apr 30, 2025 | 30.26 | 30.89 | 30.19 | 30.81 | 30.65 | 0.36% | 15,424 |
| Apr 29, 2025 | 30.44 | 30.81 | 30.44 | 30.70 | 30.54 | 0.65% | 25,249 |
| Apr 28, 2025 | 30.36 | 30.70 | 30.31 | 30.50 | 30.34 | 0.44% | 24,358 |
| Apr 25, 2025 | 30.35 | 30.43 | 30.18 | 30.37 | 30.21 | -0.82% | 12,623 |
| Apr 24, 2025 | 29.89 | 30.68 | 29.85 | 30.62 | 30.46 | 2.55% | 15,238 |
| Apr 23, 2025 | 30.17 | 30.61 | 29.79 | 29.86 | 29.70 | 0.30% | 34,881 |
| Apr 22, 2025 | 29.37 | 29.80 | 29.25 | 29.77 | 29.61 | 2.55% | 25,756 |
| Apr 21, 2025 | 29.33 | 29.33 | 28.79 | 29.03 | 28.87 | -1.36% | 44,669 |
| Apr 17, 2025 | 29.25 | 29.65 | 29.25 | 29.43 | 29.27 | 0.83% | 13,657 |
| Apr 16, 2025 | 29.43 | 29.59 | 29.00 | 29.19 | 29.03 | -0.75% | 10,278 |