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
2024-12-31 30.02 30.17 29.93 30.10 0.1M
2024-12-30 30.20 30.20 29.88 29.97 0.1M
2024-12-27 30.30 30.49 30.24 30.34 0.0M
2024-12-26 30.25 30.43 30.25 30.40 0.1M
2024-12-24 30.11 30.28 30.11 30.27 0.0M
2024-12-23 30.16 30.19 29.91 30.17 0.1M
2024-12-20 30.24 30.63 30.24 30.50 0.1M
2024-12-19 30.53 30.53 30.30 30.31 0.1M
2024-12-18 31.07 31.20 30.72 30.72 0.0M
2024-12-17 31.23 31.41 31.22 31.26 0.0M
2024-12-16 31.54 31.68 31.35 31.35 0.0M
2024-12-13 31.51 31.64 31.35 31.62 0.0M
2024-12-12 31.65 31.72 31.52 31.60 0.0M
2024-12-11 31.84 31.99 31.54 31.54 0.0M
2024-12-10 31.65 32.01 31.44 31.90 0.0M
2024-12-09 31.58 31.97 31.51 31.70 0.3M
2024-12-06 31.83 31.88 31.48 31.49 0.0M
2024-12-05 31.61 31.73 31.49 31.67 0.1M
2024-12-04 31.67 31.67 31.41 31.52 0.1M
2024-12-03 31.77 31.79 31.63 31.69 0.1M
2024-12-02 31.77 31.85 31.55 31.84 0.0M
2024-11-29 31.65 31.84 31.65 31.81 0.0M
2024-11-27 31.63 31.81 31.62 31.65 0.0M
2024-11-26 31.48 31.56 31.40 31.54 0.0M
2024-11-25 31.42 31.67 31.42 31.50 0.0M
2024-11-22 31.08 31.25 31.08 31.24 0.1M
2024-11-21 30.70 31.00 30.66 30.98 0.0M
2024-11-20 30.58 30.68 30.45 30.68 0.0M
2024-11-19 30.82 30.90 30.63 30.79 0.0M
2024-11-18 30.71 30.95 30.71 30.90 0.0M
2024-11-15 31.01 31.01 30.67 30.68 0.0M
2024-11-14 31.11 31.25 31.06 31.06 0.0M
2024-11-13 30.98 31.10 30.93 31.09 0.0M
2024-11-12 31.07 31.09 30.94 31.00 0.0M
2024-11-11 30.97 31.30 30.97 31.01 0.0M
2024-11-08 30.80 31.06 30.80 31.00 0.0M
2024-11-07 30.80 31.03 30.79 30.79 0.1M
2024-11-06 31.43 31.43 30.78 30.80 0.0M
2024-11-05 31.01 31.25 30.89 31.25 0.0M
2024-11-04 31.01 31.22 31.01 31.04 0.0M
2024-11-01 31.03 31.09 30.95 30.96 0.1M
2024-10-31 30.94 31.11 30.91 30.91 0.0M
2024-10-30 31.16 31.23 31.08 31.09 0.9M
2024-10-29 31.40 31.55 31.25 31.25 0.0M
2024-10-28 31.61 31.71 31.57 31.57 0.1M
2024-10-25 31.75 31.75 31.47 31.47 0.0M
2024-10-24 31.76 31.77 31.67 31.72 0.0M
2024-10-23 31.66 31.75 31.59 31.74 0.0M
2024-10-22 31.76 31.85 31.67 31.82 0.0M
2024-10-21 32.17 32.18 31.84 31.84 0.0M
2024-10-18 32.11 32.19 32.01 32.18 0.0M
2024-10-17 32.18 32.18 32.02 32.12 0.0M
2024-10-16 32.02 32.27 32.02 32.22 0.0M
2024-10-15 31.94 32.40 31.94 32.08 0.0M
2024-10-14 31.76 31.85 31.72 31.81 0.3M
2024-10-11 31.65 31.80 31.59 31.76 0.0M
2024-10-10 31.62 31.67 31.50 31.57 0.0M
2024-10-09 31.58 31.69 31.53 31.61 0.0M
2024-10-08 31.43 31.60 31.34 31.60 0.0M
2024-10-07 31.73 31.74 31.46 31.50 0.0M
2024-10-04 31.58 31.80 31.58 31.76 0.0M
2024-10-03 31.64 31.67 31.55 31.62 0.0M
2024-10-02 32.15 32.15 31.89 31.94 0.0M
2024-10-01 32.41 32.41 32.18 32.28 0.0M
2024-09-30 32.55 32.59 32.31 32.37 0.1M
2024-09-27 32.41 32.69 32.37 32.47 0.0M
2024-09-26 32.00 32.33 32.00 32.27 0.1M
2024-09-25 32.17 32.17 31.94 31.94 0.0M
2024-09-24 32.23 32.34 32.14 32.14 0.0M
2024-09-23 32.01 32.30 31.97 32.20 0.0M
2024-09-20 32.35 32.35 32.19 32.31 0.0M
2024-09-19 32.65 32.65 32.37 32.40 0.0M
2024-09-18 32.57 32.70 32.45 32.53 0.0M
2024-09-17 32.74 32.83 32.58 32.61 0.0M
2024-09-16 32.71 32.89 32.65 32.71 0.0M
2024-09-13 32.35 32.57 32.27 32.57 0.0M
2024-09-12 32.02 32.27 32.00 32.25 0.0M
2024-09-11 32.37 32.37 31.85 32.05 0.0M
2024-09-10 32.59 32.76 32.38 32.43 0.0M
2024-09-09 32.45 32.75 32.41 32.62 0.0M
2024-09-06 32.49 32.63 32.45 32.46 0.2M
2024-09-05 32.60 32.63 32.35 32.48 0.0M
2024-09-04 32.39 32.53 32.30 32.49 0.0M
2024-09-03 32.14 32.59 32.14 32.46 0.0M
2024-08-30 32.07 32.15 31.97 32.15 0.0M
2024-08-29 32.14 32.14 31.85 31.93 0.1M
2024-08-28 32.41 32.45 32.25 32.37 0.0M
2024-08-27 32.49 32.59 32.37 32.43 0.0M
2024-08-26 32.41 32.67 32.41 32.51 0.0M
2024-08-23 32.31 32.38 32.23 32.38 0.0M
2024-08-22 32.38 32.38 32.10 32.19 0.1M
2024-08-21 32.35 32.47 32.21 32.29 0.0M
2024-08-20 32.10 32.10 31.95 32.04 0.1M
2024-08-19 31.92 32.12 31.92 32.05 0.0M
2024-08-16 31.62 31.89 31.62 31.88 0.0M
2024-08-15 31.80 31.91 31.68 31.73 0.0M
2024-08-14 31.38 31.65 31.38 31.57 0.1M
2024-08-13 31.07 31.34 31.01 31.32 0.1M
2024-08-12 31.38 31.38 31.04 31.06 0.0M
2024-08-09 31.34 31.43 31.17 31.40 0.0M
2024-08-08 31.10 31.50 31.10 31.40 0.0M
2024-08-07 31.47 31.73 31.26 31.27 0.1M
2024-08-06 31.26 31.62 31.26 31.32 0.1M
2024-08-05 31.50 31.74 30.95 31.05 0.1M
2024-08-02 31.47 31.71 31.03 31.57 0.1M
2024-08-01 31.26 31.40 31.09 31.35 0.0M
2024-07-31 31.29 31.41 31.08 31.20 0.1M
2024-07-30 31.03 31.35 30.90 31.30 0.0M
2024-07-29 31.15 31.31 30.99 31.23 0.0M
2024-07-26 30.96 31.28 30.96 31.25 0.0M
2024-07-25 30.91 31.37 30.89 30.90 0.1M
2024-07-24 30.68 30.84 30.55 30.79 0.0M
2024-07-23 31.08 31.11 30.87 30.87 0.0M
2024-07-22 31.17 31.17 30.94 31.11 0.0M
2024-07-19 31.37 31.39 31.08 31.12 0.1M
2024-07-18 31.44 31.77 31.38 31.38 0.2M
2024-07-17 31.04 31.61 31.04 31.55 0.0M
2024-07-16 30.75 31.03 30.65 31.03 0.1M
2024-07-15 30.90 30.90 30.69 30.70 0.0M
2024-07-12 30.90 31.06 30.88 30.92 0.0M
2024-07-11 30.40 30.81 30.40 30.73 0.1M
2024-07-10 30.39 30.54 30.39 30.54 0.0M
2024-07-09 30.47 30.53 30.37 30.37 0.0M
2024-07-08 30.63 30.63 30.46 30.54 0.0M
2024-07-05 30.32 30.59 30.26 30.55 0.0M
2024-07-03 30.53 30.56 30.35 30.40 0.0M
2024-07-02 30.45 30.55 30.35 30.55 0.0M
2024-07-01 30.64 30.86 30.39 30.39 0.1M
2024-06-28 30.69 30.72 30.50 30.61 0.1M
2024-06-27 30.85 30.85 30.56 30.65 0.0M
2024-06-26 30.81 30.94 30.80 30.91 0.0M
2024-06-25 31.24 31.28 30.99 31.02 0.0M
2024-06-24 31.08 31.43 31.08 31.36 0.1M
2024-06-21 31.14 31.40 31.14 31.20 0.0M
2024-06-20 31.07 31.30 31.02 31.08 1.0M
2024-06-18 31.17 31.20 31.07 31.16 0.0M
2024-06-17 30.70 31.23 30.70 31.19 0.0M
2024-06-14 30.73 30.81 30.66 30.80 0.1M
2024-06-13 30.89 30.89 30.66 30.82 0.0M
2024-06-12 31.34 31.34 30.83 30.84 0.0M
2024-06-11 31.14 31.23 31.01 31.23 0.0M
2024-06-10 31.33 31.33 31.01 31.25 0.0M
2024-06-07 31.43 31.61 31.38 31.38 0.0M
2024-06-06 31.48 31.67 31.48 31.53 0.0M
2024-06-05 31.39 31.49 31.30 31.48 0.0M
2024-06-04 31.65 31.82 31.61 31.74 0.0M
2024-06-03 31.65 31.83 31.50 31.66 0.0M
2024-05-31 31.09 31.70 31.09 31.70 0.0M
2024-05-30 31.18 31.21 31.02 31.05 0.0M
2024-05-29 31.23 31.32 31.08 31.09 0.0M
2024-05-28 31.64 31.68 31.35 31.40 0.0M
2024-05-24 31.88 31.89 31.75 31.78 0.0M
2024-05-23 32.02 32.06 31.74 31.74 0.0M
2024-05-22 32.12 32.26 32.05 32.16 0.0M
2024-05-21 32.41 32.42 32.21 32.34 0.0M
2024-05-20 32.51 32.51 32.27 32.28 0.0M
2024-05-17 32.65 32.65 32.49 32.49 0.0M
2024-05-16 32.44 32.77 32.44 32.70 0.0M
2024-05-15 32.48 32.49 32.28 32.30 0.0M
2024-05-14 32.64 32.70 32.35 32.48 0.0M
2024-05-13 32.59 32.82 32.53 32.55 0.0M
2024-05-10 32.34 32.59 32.33 32.57 0.0M
2024-05-09 32.16 32.32 32.08 32.32 0.0M
2024-05-08 32.13 32.24 32.12 32.13 0.0M
2024-05-07 31.94 32.19 31.94 32.19 0.0M
2024-05-06 32.00 32.00 31.65 31.80 0.0M
2024-05-03 31.99 32.02 31.82 31.96 0.0M
2024-05-02 31.71 32.02 31.70 31.91 0.0M
2024-05-01 31.85 31.85 31.58 31.61 0.0M
2024-04-30 32.18 32.18 31.99 32.04 0.0M
2024-04-29 32.14 32.25 32.08 32.25 0.0M
2024-04-26 32.14 32.29 32.12 32.12 0.0M
2024-04-25 32.38 32.49 32.15 32.22 0.0M
2024-04-24 31.96 32.42 31.96 32.40 0.0M
2024-04-23 32.22 32.28 32.17 32.22 0.0M
2024-04-22 31.92 32.22 31.84 32.12 0.0M
2024-04-19 31.49 31.89 31.49 31.88 0.0M
2024-04-18 31.45 31.53 31.37 31.52 0.0M
2024-04-17 31.34 31.41 31.19 31.32 0.0M
2024-04-16 31.24 31.25 31.10 31.19 0.0M
2024-04-15 31.39 31.42 31.07 31.17 0.1M
2024-04-12 31.66 31.69 31.20 31.22 0.0M
2024-04-11 32.01 32.01 31.65 31.77 0.0M
2024-04-10 31.87 31.95 31.77 31.92 0.0M
2024-04-09 32.07 32.17 31.97 32.16 0.0M
2024-04-08 32.00 32.20 32.00 32.01 0.1M
2024-04-05 32.08 32.15 31.99 32.11 0.0M
2024-04-04 32.36 32.41 32.07 32.15 0.0M
2024-04-03 32.57 32.57 32.25 32.29 0.1M
2024-04-02 32.75 32.84 32.59 32.63 0.1M
2024-04-01 32.91 32.92 32.73 32.74 0.0M
2024-03-28 32.89 33.05 32.89 32.93 0.0M
2024-03-27 32.52 32.79 32.52 32.79 0.1M
2024-03-26 32.32 32.47 32.32 32.38 0.1M
2024-03-25 32.35 32.43 32.22 32.27 0.1M
2024-03-22 32.48 32.48 32.29 32.32 0.0M
2024-03-21 32.37 32.50 32.28 32.42 0.0M
2024-03-20 32.43 32.51 32.24 32.36 0.0M
2024-03-19 32.15 32.38 32.15 32.36 0.0M
2024-03-18 31.89 32.26 31.87 32.15 0.1M
2024-03-15 31.82 32.20 31.82 32.16 0.0M
2024-03-14 32.46 32.46 31.89 32.04 0.7M
2024-03-13 32.29 32.50 32.29 32.43 0.0M
2024-03-12 32.40 32.55 32.34 32.43 0.1M
2024-03-11 32.11 32.40 32.11 32.38 0.1M
2024-03-08 31.97 32.17 31.93 32.09 0.2M
2024-03-07 31.97 32.07 31.93 32.05 0.0M
2024-03-06 31.83 31.93 31.79 31.90 0.0M
2024-03-05 31.63 31.91 31.63 31.74 0.0M
2024-03-04 31.52 31.58 31.45 31.52 0.1M
2024-03-01 31.64 31.73 31.49 31.67 0.1M
2024-02-29 31.68 31.82 31.58 31.72 0.0M
2024-02-28 31.45 31.55 31.39 31.49 0.0M
2024-02-27 31.44 31.50 31.37 31.49 0.0M
2024-02-26 31.56 31.57 31.36 31.39 0.0M
2024-02-23 31.54 31.79 31.46 31.60 0.0M
2024-02-22 31.31 31.58 31.15 31.55 0.0M
2024-02-21 31.49 31.54 31.35 31.50 0.0M
2024-02-20 31.12 31.58 31.12 31.41 0.1M
2024-02-16 30.94 31.22 30.90 31.06 0.0M
2024-02-15 30.78 31.05 30.78 30.99 0.0M
2024-02-14 30.84 30.84 30.57 30.72 0.0M
2024-02-13 31.08 31.18 30.66 30.82 0.0M
2024-02-12 30.86 31.23 30.85 31.22 0.1M
2024-02-09 31.14 31.14 30.82 30.89 0.1M
2024-02-08 31.16 31.37 31.11 31.18 0.1M
2024-02-07 31.47 31.48 31.19 31.22 0.1M
2024-02-06 31.31 31.50 31.28 31.39 0.0M
2024-02-05 31.70 31.71 31.33 31.33 0.0M
2024-02-02 31.68 31.77 31.48 31.63 0.1M
2024-02-01 31.13 31.73 31.00 31.73 0.1M
2024-01-31 31.38 31.40 31.06 31.11 0.1M
2024-01-30 31.19 31.37 31.11 31.36 0.0M
2024-01-29 31.21 31.25 31.06 31.22 0.1M
2024-01-26 31.07 31.18 31.06 31.08 0.2M
2024-01-25 30.75 30.96 30.64 30.95 0.1M
2024-01-24 31.00 31.00 30.58 30.59 0.1M
2024-01-23 30.78 31.07 30.78 31.02 0.0M
2024-01-22 30.80 30.84 30.65 30.70 0.1M
2024-01-19 31.08 31.08 30.77 30.92 0.1M
2024-01-18 31.09 31.10 30.88 31.09 0.1M
2024-01-17 31.08 31.31 31.08 31.18 0.0M
2024-01-16 31.40 31.40 31.11 31.24 0.1M
2024-01-12 31.50 31.56 31.33 31.42 0.1M
2024-01-11 31.39 31.41 31.19 31.40 0.3M
2024-01-10 31.64 31.70 31.35 31.42 0.1M
2024-01-09 31.43 31.66 31.34 31.66 1.3M
2024-01-08 31.31 31.52 31.24 31.52 0.3M
2024-01-05 31.27 31.52 31.14 31.29 0.1M
2024-01-04 31.53 31.61 31.35 31.35 0.0M
2024-01-03 31.90 31.92 31.47 31.50 0.1M
2024-01-02 31.31 31.95 31.31 31.85 0.1M