Invesco S&P 500 Equal Weight ETF (NY:RSP)

204.10 +0.56 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	204.45	204.58	203.19	204.10	8,492,458	+0.56(+0.28%)
May 07, 2026	204.96	205.53	202.94	203.54	10,150,337	-1.31(-0.64%)
May 06, 2026	204.58	205.51	204.06	204.85	10,906,185	+1.61(+0.79%)
May 05, 2026	202.28	203.78	201.62	203.24	6,565,196	+1.60(+0.79%)
May 04, 2026	202.37	203.57	201.23	201.64	9,495,034	-1.18(-0.58%)
May 01, 2026	204.01	204.31	202.78	202.82	13,811,324	-0.62(-0.30%)
Apr 30, 2026	200.54	203.55	200.20	203.44	9,590,791	+3.03(+1.51%)
Apr 29, 2026	200.79	201.27	199.70	200.41	8,267,795	-0.35(-0.17%)
Apr 28, 2026	201.79	202.28	200.16	200.76	6,559,227	-1.03(-0.51%)
Apr 27, 2026	201.97	202.94	201.68	201.79	6,866,132	-0.24(-0.12%)
Apr 24, 2026	202.58	202.94	201.65	202.03	8,816,789	-0.42(-0.21%)
Apr 23, 2026	202.43	202.94	200.38	202.45	10,703,910	-0.01(-0.00%)
Apr 22, 2026	203.78	204.19	201.94	202.46	7,197,737	-0.09(-0.04%)
Apr 21, 2026	204.27	205.18	202.21	202.55	8,702,380	-1.25(-0.61%)
Apr 20, 2026	202.69	203.93	202.67	203.80	6,060,788	+0.64(+0.32%)
Apr 17, 2026	201.69	204.08	201.62	203.16	10,807,231	+2.52(+1.26%)
Apr 16, 2026	200.10	201.08	199.91	200.64	9,802,664	+0.91(+0.46%)
Apr 15, 2026	199.73	200.20	198.93	199.73	8,666,798	+0.07(+0.04%)
Apr 14, 2026	199.09	200.03	198.53	199.66	10,282,904	+0.83(+0.42%)
Apr 13, 2026	196.23	198.93	195.95	198.83	5,788,532	+2.18(+1.11%)
Apr 10, 2026	198.25	198.43	196.33	196.65	6,702,329	-1.43(-0.72%)
Apr 09, 2026	197.24	198.73	196.80	198.08	7,321,040	+0.12(+0.06%)
Apr 08, 2026	197.30	198.30	196.92	197.96	11,173,116	+4.47(+2.31%)
Apr 07, 2026	193.34	194.01	192.40	193.49	8,379,180	-0.43(-0.22%)
Apr 06, 2026	192.95	194.02	192.55	193.92	4,600,343	+0.83(+0.43%)
Apr 02, 2026	190.55	194.30	190.21	193.09	10,796,619	+0.55(+0.29%)
Apr 01, 2026	192.54	193.47	192.18	192.54	17,674,216	+0.62(+0.32%)
Mar 31, 2026	190.02	192.64	188.73	191.92	19,695,646	+3.85(+2.05%)
Mar 30, 2026	190.16	190.36	187.36	188.07	10,947,107	-0.39(-0.21%)
Mar 27, 2026	190.43	190.69	188.03	188.46	13,998,833	-2.62(-1.37%)
Mar 26, 2026	191.71	193.50	190.84	191.08	17,145,552	-1.77(-0.92%)
Mar 25, 2026	193.46	194.15	191.34	192.85	14,017,150	+0.93(+0.48%)
Mar 24, 2026	190.52	192.97	190.08	191.92	15,256,707	+0.23(+0.12%)
Mar 23, 2026	192.50	194.05	191.44	191.69	15,964,490	+2.02(+1.07%)
Mar 20, 2026	192.21	192.59	188.69	189.67	15,377,686	-2.83(-1.47%)
Mar 19, 2026	191.44	193.64	191.08	192.50	17,444,180	-0.15(-0.08%)
Mar 18, 2026	194.32	194.81	192.57	192.65	12,567,087	-2.57(-1.32%)
Mar 17, 2026	195.46	196.41	195.07	195.21	11,024,327	+1.09(+0.56%)
Mar 16, 2026	194.42	195.35	193.76	194.13	12,174,310	+1.43(+0.74%)
Mar 13, 2026	194.19	194.85	192.47	192.69	13,078,995	-0.01(-0.01%)
Mar 12, 2026	194.04	195.17	192.68	192.71	24,886,838	-3.03(-1.55%)
Mar 11, 2026	196.17	196.53	194.84	195.73	17,198,580	-0.65(-0.33%)
Mar 10, 2026	197.59	198.72	196.01	196.38	19,386,812	-1.48(-0.75%)
Mar 09, 2026	195.44	198.40	193.14	197.86	26,942,316	+0.56(+0.28%)
Mar 06, 2026	197.59	197.92	195.68	197.31	23,735,610	-2.38(-1.19%)
Mar 05, 2026	200.93	201.85	198.61	199.69	23,243,638	-2.34(-1.16%)
Mar 04, 2026	201.84	202.48	200.56	202.03	16,766,300	+0.81(+0.40%)
Mar 03, 2026	200.18	202.16	197.70	201.22	37,473,172	-2.50(-1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.