Invesco S&P 500® Equal Weight Consumer Staples ETF

RSPS
🏛️ usa →
29.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.34 31.44 31.29 31.40 0.0M
2023-12-28 31.22 31.40 31.22 31.38 0.1M
2023-12-27 31.21 31.28 31.12 31.27 0.1M
2023-12-26 31.05 31.24 30.98 31.19 0.0M
2023-12-22 30.94 31.13 30.87 31.03 0.1M
2023-12-21 30.73 30.85 30.58 30.81 0.1M
2023-12-20 31.02 31.03 30.59 30.61 0.1M
2023-12-19 31.10 31.22 31.07 31.21 0.1M
2023-12-18 31.00 31.12 30.86 31.01 0.1M
2023-12-15 31.30 31.30 31.07 31.12 0.1M
2023-12-14 31.73 31.77 31.33 31.34 0.1M
2023-12-13 31.02 31.71 30.90 31.71 0.1M
2023-12-12 31.00 31.05 30.85 31.02 0.0M
2023-12-11 30.80 30.96 30.80 30.96 0.0M
2023-12-08 30.91 30.93 30.67 30.69 0.1M
2023-12-07 30.71 31.02 30.67 30.91 0.1M
2023-12-06 30.56 30.75 30.52 30.63 0.1M
2023-12-05 30.81 30.89 30.62 30.63 0.1M
2023-12-04 30.64 31.02 30.64 30.89 0.3M
2023-12-01 30.42 30.74 30.42 30.73 0.2M
2023-11-30 30.17 30.46 29.99 30.46 0.1M
2023-11-29 30.30 30.32 30.07 30.09 0.0M
2023-11-28 30.22 30.38 30.20 30.31 0.1M
2023-11-27 30.37 30.41 30.21 30.23 0.0M
2023-11-24 30.33 30.47 30.33 30.42 0.0M
2023-11-22 30.18 30.33 30.15 30.31 0.0M
2023-11-21 29.98 30.10 29.89 30.08 0.0M
2023-11-20 29.89 30.04 29.86 29.98 0.1M
2023-11-17 30.00 30.04 29.80 30.00 0.1M
2023-11-16 29.98 30.11 29.90 29.93 0.3M
2023-11-15 30.10 30.32 30.10 30.16 0.1M
2023-11-14 29.68 30.00 29.68 29.92 0.1M
2023-11-13 29.42 29.54 29.41 29.46 0.0M
2023-11-10 29.31 29.44 29.20 29.42 0.1M
2023-11-09 29.49 29.49 29.27 29.33 0.0M
2023-11-08 29.59 29.63 29.36 29.42 0.1M
2023-11-07 29.44 29.66 29.43 29.55 0.1M
2023-11-06 29.52 29.65 29.49 29.49 0.0M
2023-11-03 29.62 29.79 29.54 29.54 0.1M
2023-11-02 29.15 29.48 29.04 29.43 0.0M
2023-11-01 29.03 29.03 28.80 28.93 0.1M
2023-10-31 28.97 29.09 28.86 29.05 0.0M
2023-10-30 28.67 28.98 28.66 28.91 0.0M
2023-10-27 28.95 29.03 28.53 28.56 0.1M
2023-10-26 29.14 29.29 29.01 29.02 0.1M
2023-10-25 28.89 29.15 28.81 29.12 0.0M
2023-10-24 28.84 28.95 28.82 28.91 0.1M
2023-10-23 28.77 28.94 28.70 28.70 0.1M
2023-10-20 28.97 29.12 28.83 28.84 0.1M
2023-10-19 29.06 29.25 28.92 28.94 0.1M
2023-10-18 29.24 29.39 29.08 29.10 0.1M
2023-10-17 28.90 29.24 28.89 29.17 0.1M
2023-10-16 28.81 29.08 28.67 28.97 0.1M
2023-10-13 28.47 28.71 28.43 28.67 0.2M
2023-10-12 29.03 29.03 28.28 28.40 0.1M
2023-10-11 29.36 29.37 28.85 28.95 0.1M
2023-10-10 29.22 29.40 29.13 29.23 0.0M
2023-10-09 28.82 28.97 28.67 28.96 0.1M
2023-10-06 28.97 29.01 28.32 28.92 0.1M
2023-10-05 29.62 29.64 29.07 29.09 0.0M
2023-10-04 29.48 29.64 29.26 29.64 0.1M
2023-10-03 29.48 29.66 29.39 29.44 0.1M
2023-10-02 30.00 30.00 29.51 29.66 0.3M
2023-09-29 30.13 30.20 29.91 30.04 0.1M
2023-09-28 29.97 30.06 29.87 30.00 0.3M
2023-09-27 30.25 30.26 29.79 29.93 0.1M
2023-09-26 30.36 30.40 30.25 30.26 0.0M
2023-09-25 30.57 30.57 30.38 30.49 0.1M
2023-09-22 30.97 30.97 30.61 30.61 0.1M
2023-09-21 31.27 31.27 30.91 30.91 0.1M
2023-09-20 31.35 31.47 31.18 31.29 0.1M
2023-09-19 31.29 31.30 31.15 31.22 0.1M
2023-09-18 31.49 31.49 31.20 31.35 0.0M
2023-09-15 31.89 31.92 31.62 31.62 0.1M
2023-09-14 31.58 31.90 31.58 31.87 0.0M
2023-09-13 31.61 31.62 31.48 31.53 0.0M
2023-09-12 31.79 31.85 31.52 31.56 0.0M
2023-09-11 31.67 31.86 31.67 31.80 0.1M
2023-09-08 31.64 31.66 31.50 31.66 0.0M
2023-09-07 31.49 31.70 31.47 31.55 0.0M
2023-09-06 31.63 31.68 31.47 31.49 0.1M
2023-09-05 31.89 31.99 31.64 31.64 0.1M
2023-09-01 32.39 32.39 31.90 31.95 0.0M
2023-08-31 32.45 32.45 32.28 32.30 0.0M
2023-08-30 32.61 32.66 32.51 32.56 0.1M
2023-08-29 32.43 32.56 32.34 32.56 0.1M
2023-08-28 32.32 32.45 32.31 32.42 0.0M
2023-08-25 32.19 32.34 32.07 32.23 0.1M
2023-08-24 32.24 32.50 32.10 32.10 0.0M
2023-08-23 32.32 32.41 32.24 32.36 1.4M
2023-08-22 32.36 32.36 32.21 32.26 0.4M
2023-08-21 32.61 32.64 32.33 32.44 0.0M
2023-08-18 32.45 32.77 32.45 32.70 0.1M
2023-08-17 32.87 32.88 32.52 32.55 0.1M
2023-08-16 33.11 33.13 32.81 32.84 0.1M
2023-08-15 33.25 33.25 32.94 32.96 0.0M
2023-08-14 33.59 33.62 33.32 33.37 0.0M
2023-08-11 33.45 33.59 33.45 33.53 0.1M
2023-08-10 33.66 33.87 33.43 33.47 0.0M
2023-08-09 33.55 33.72 33.54 33.57 0.0M
2023-08-08 33.85 33.85 33.42 33.51 0.0M
2023-08-07 33.70 33.89 33.65 33.86 0.1M
2023-08-04 34.00 34.08 33.70 33.72 0.1M
2023-08-03 34.08 34.18 33.99 34.00 0.0M
2023-08-02 33.87 34.33 33.87 34.08 0.0M
2023-08-01 34.00 34.15 33.85 33.92 0.1M
2023-07-31 34.25 34.31 34.03 34.10 0.1M
2023-07-28 34.15 34.34 34.15 34.27 0.0M
2023-07-27 34.26 34.41 33.99 34.00 0.1M
2023-07-26 34.10 34.35 34.10 34.24 0.2M
2023-07-25 34.19 34.24 34.08 34.21 0.0M
2023-07-24 34.15 34.30 34.12 34.22 0.1M
2023-07-21 34.08 34.23 34.04 34.12 0.1M
2023-07-20 33.72 34.11 33.72 34.10 0.1M
2023-07-19 33.43 33.82 33.43 33.80 0.2M
2023-07-18 33.42 33.69 33.30 33.40 0.1M
2023-07-17 33.40 33.51 33.31 33.41 0.1M
2023-07-14 167.23 167.79 166.60 167.54 0.0M
2023-07-13 167.23 167.64 167.03 167.50 0.0M
2023-07-12 167.81 167.81 166.96 167.09 0.0M
2023-07-11 166.53 167.00 166.27 167.00 0.0M
2023-07-10 167.28 168.12 166.30 166.38 0.0M
2023-07-07 167.68 167.99 166.75 166.81 0.0M
2023-07-06 167.67 168.29 167.36 168.11 0.0M
2023-07-05 168.70 168.81 168.03 168.63 0.0M
2023-07-03 167.40 168.94 167.34 168.90 0.0M
2023-06-30 166.22 167.63 166.22 167.42 0.0M
2023-06-29 165.31 166.45 165.31 166.04 0.0M
2023-06-28 166.64 166.80 165.12 166.00 0.0M
2023-06-27 166.92 167.84 166.92 167.78 0.0M
2023-06-26 167.10 167.60 166.15 167.48 0.0M
2023-06-23 168.69 168.69 167.20 167.20 0.0M
2023-06-22 167.77 168.53 167.71 168.36 0.0M
2023-06-21 166.78 168.15 166.17 167.47 0.0M
2023-06-20 168.28 168.48 167.02 167.02 0.0M
2023-06-16 169.12 170.02 169.12 169.34 0.0M
2023-06-15 168.30 169.27 168.30 169.00 0.1M
2023-06-14 167.86 168.87 167.69 168.09 0.0M
2023-06-13 166.61 167.55 165.91 167.43 0.3M
2023-06-12 166.60 166.60 165.56 166.38 0.4M
2023-06-09 166.53 167.12 166.01 166.37 0.0M
2023-06-08 165.64 166.71 165.58 166.60 0.1M
2023-06-07 166.67 166.67 164.09 165.76 0.2M