Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

37.65

+0.10

(+0.28%)

As of 10:35AM EST. Market open.

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	37.63	37.71	37.65	37.65	37.65	810
Nov 21, 2024	37.28	37.63	37.10	37.54	37.54	7,900
Nov 20, 2024	37.07	37.22	36.87	37.22	37.22	23,900
Nov 19, 2024	37.00	37.34	36.93	37.24	37.24	27,000
Nov 18, 2024	36.82	37.14	36.81	37.07	37.07	8,600
Nov 15, 2024	36.81	37.04	36.58	36.87	36.87	3,400
Nov 14, 2024	37.32	37.32	36.90	36.95	36.95	58,000
Nov 13, 2024	37.32	37.38	37.04	37.13	37.13	7,000
Nov 12, 2024	37.39	37.42	36.97	37.05	37.05	10,000
Nov 11, 2024	37.73	37.98	37.49	37.49	37.49	5,200
Nov 08, 2024	37.28	37.87	37.28	37.75	37.75	6,800
Nov 07, 2024	36.78	37.32	36.73	37.11	37.11	8,800
Nov 06, 2024	37.55	37.55	36.41	36.71	36.71	56,900
Nov 05, 2024	36.76	37.39	36.76	37.39	37.39	8,800
Nov 04, 2024	36.57	36.86	36.57	36.80	36.80	11,300
Nov 01, 2024	36.89	37.01	36.38	36.38	36.38	11,800
Oct 31, 2024	37.28	37.29	36.86	36.90	36.90	5,400
Oct 30, 2024	37.40	37.64	37.40	37.51	37.51	7,000
Oct 29, 2024	37.63	37.68	37.45	37.47	37.47	22,400
Oct 28, 2024	37.82	37.93	37.67	37.69	37.69	64,600
Oct 25, 2024	38.17	38.21	37.62	37.62	37.62	8,400
Oct 24, 2024	37.99	38.15	37.96	38.05	38.05	8,300
Oct 23, 2024	37.45	37.91	37.45	37.87	37.87	7,400
Oct 22, 2024	37.44	37.59	37.44	37.51	37.51	7,200
Oct 21, 2024	38.29	38.29	37.45	37.49	37.49	24,700
Oct 18, 2024	38.04	38.27	37.92	38.22	38.22	19,100
Oct 17, 2024	37.88	38.01	37.84	37.87	37.87	5,600
Oct 16, 2024	37.83	38.21	37.83	38.12	38.12	16,100
Oct 15, 2024	37.51	38.10	37.51	37.77	37.77	25,800
Oct 14, 2024	36.95	37.40	36.95	37.34	37.34	9,600
Oct 11, 2024	36.82	37.10	36.82	36.83	36.83	14,800
Oct 10, 2024	36.87	37.05	36.57	36.67	36.67	8,500
Oct 09, 2024	36.86	37.04	36.70	37.00	37.00	22,900
Oct 08, 2024	36.91	37.01	36.76	36.93	36.93	18,700
Oct 07, 2024	36.92	36.92	36.64	36.75	36.75	13,000
Oct 04, 2024	37.24	37.24	36.81	37.09	37.09	6,000
Oct 03, 2024	37.45	37.45	37.10	37.19	37.19	32,900
Oct 02, 2024	37.35	37.54	37.31	37.49	37.49	6,000
Oct 01, 2024	38.08	38.08	37.44	37.77	37.77	15,700
Sep 30, 2024	37.64	38.00	37.59	38.00	38.00	7,900
Sep 27, 2024	37.93	37.93	37.64	37.71	37.71	9,100
Sep 26, 2024	38.04	38.04	37.51	37.63	37.63	21,200
Sep 25, 2024	38.26	38.26	37.88	37.96	37.96	22,800
Sep 24, 2024	38.05	38.34	37.92	38.21	38.21	11,200
Sep 23, 2024	38.19	38.44	37.92	38.44	38.44	12,000
Sep 20, 2024	38.00	38.00	37.79	37.92	37.92	5,700
Sep 19, 2024	38.58	38.58	37.93	38.12	38.12	11,900
Sep 18, 2024	38.13	38.57	38.03	38.37	38.37	7,300
Sep 17, 2024	38.60	38.60	38.17	38.30	38.30	5,800
Sep 16, 2024	38.54	38.80	38.54	38.74	38.74	21,700
Sep 13, 2024	38.15	38.44	38.15	38.37	38.37	8,700
Sep 12, 2024	38.03	38.05	37.76	38.00	38.00	23,500
Sep 11, 2024	37.51	38.03	37.23	37.90	37.90	18,800
Sep 10, 2024	37.52	37.87	37.46	37.87	37.87	8,600
Sep 09, 2024	37.31	37.46	37.06	37.34	37.34	21,100
Sep 06, 2024	37.06	37.26	36.65	37.26	37.26	64,800
Sep 05, 2024	37.45	37.45	36.94	37.03	37.03	70,300
Sep 04, 2024	37.18	37.58	36.91	37.25	37.25	12,800
Sep 03, 2024	36.99	37.32	36.86	37.08	37.08	67,100
Aug 30, 2024	36.94	37.17	36.66	37.08	37.08	20,600
Aug 29, 2024	36.83	36.85	36.53	36.62	36.62	12,500
Aug 28, 2024	36.87	37.01	36.64	36.80	36.80	11,300
Aug 27, 2024	36.75	37.01	36.74	36.98	36.98	26,800
Aug 26, 2024	37.02	37.09	36.74	36.82	36.82	17,000
Aug 23, 2024	36.29	36.97	36.26	36.84	36.84	11,400
Aug 22, 2024	36.04	36.15	35.87	36.08	36.08	12,700
Aug 21, 2024	35.71	36.00	35.60	36.00	36.00	13,900
Aug 20, 2024	35.80	35.80	35.57	35.66	35.66	3,000
Aug 19, 2024	35.55	35.71	35.49	35.69	35.69	6,700
Aug 16, 2024	35.43	35.56	35.24	35.49	35.49	6,700
Aug 15, 2024	35.66	35.71	35.39	35.39	35.39	26,000
Aug 14, 2024	35.66	35.69	35.43	35.53	35.53	5,400
Aug 13, 2024	35.36	35.45	35.28	35.40	35.40	5,500
Aug 12, 2024	35.23	35.26	34.98	35.20	35.20	18,300
Aug 09, 2024	35.18	35.55	35.18	35.41	35.41	24,300
Aug 08, 2024	35.03	35.27	34.96	35.24	35.24	18,300
Aug 07, 2024	35.47	35.77	34.95	34.95	34.95	10,200
Aug 06, 2024	34.41	35.61	34.41	35.21	35.21	10,900
Aug 05, 2024	34.35	35.17	34.32	34.33	34.33	179,700
Aug 02, 2024	35.23	35.70	34.99	35.36	35.36	11,600
Aug 01, 2024	35.18	35.33	34.97	35.22	35.22	65,400
Jul 31, 2024	35.07	35.24	34.85	34.87	34.87	19,300
Jul 30, 2024	34.94	35.15	34.84	35.09	35.09	16,200
Jul 29, 2024	34.75	34.95	34.60	34.87	34.87	12,900
Jul 26, 2024	34.33	34.76	34.30	34.67	34.67	13,200
Jul 25, 2024	34.29	34.54	33.94	34.10	34.10	25,400
Jul 24, 2024	34.57	34.75	34.10	34.12	34.12	17,000
Jul 23, 2024	34.71	34.86	34.57	34.67	34.67	176,300
Jul 22, 2024	34.20	34.78	34.20	34.64	34.64	22,800
Jul 19, 2024	34.52	34.52	34.25	34.38	34.38	5,800
Jul 18, 2024	34.59	35.10	34.36	34.51	34.51	23,300
Jul 17, 2024	34.33	34.93	34.33	34.77	34.77	239,200
Jul 16, 2024	34.22	34.49	34.17	34.49	34.49	20,000
Jul 15, 2024	33.99	34.10	33.78	34.04	34.04	14,400
Jul 12, 2024	33.96	34.16	33.80	34.00	34.00	51,900
Jul 11, 2024	33.38	33.71	33.38	33.65	33.65	7,700
Jul 10, 2024	32.53	32.82	32.49	32.82	32.82	5,800
Jul 09, 2024	32.43	32.72	32.33	32.61	32.61	12,000
Jul 08, 2024	32.60	32.65	32.39	32.65	32.65	11,900
Jul 05, 2024	32.48	32.58	32.38	32.43	32.43	9,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,965.59+16.88(+0.28%)

Dow 3044,129.05+258.70(+0.59%)

Nasdaq18,989.83+17.41(+0.09%)

Russell 20002,386.62+22.60(+0.96%)

Crude Oil71.03+0.93(+1.33%)

Gold2,705.40+30.50(+1.14%)

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

S&P 500
5,965.59
+16.88(+0.28%)

Dow 30
44,129.05
+258.70(+0.59%)

Nasdaq
18,989.83
+17.41(+0.09%)

Russell 2000
2,386.62
+22.60(+0.96%)

Crude Oil
71.03
+0.93(+1.33%)

Gold
2,705.40
+30.50(+1.14%)