Invesco S&P 500 Equal Wei... (RSP)
AMEX: RSP
· Real-Time Price · USD
189.98
-0.15 (-0.08%)
At close: Oct 02, 2025, 10:44 AM
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 189.27 | 190.42 | 189.27 | 190.13 | n/a | 0.23% | 10,800,213 |
| Sep 30, 2025 | 188.86 | 189.88 | 188.35 | 189.70 | n/a | 0.26% | 13,098,603 |
| Sep 29, 2025 | 189.40 | 189.50 | 188.40 | 189.20 | 189.20 | 0.33% | 11,846,948 |
| Sep 26, 2025 | 187.23 | 188.72 | 187.11 | 188.57 | 188.57 | 0.99% | 11,428,800 |
| Sep 25, 2025 | 187.61 | 187.64 | 186.03 | 186.72 | 186.72 | -0.82% | 12,979,600 |
| Sep 24, 2025 | 188.71 | 189.24 | 188.09 | 188.27 | 188.27 | -0.23% | 10,626,000 |
| Sep 23, 2025 | 188.60 | 189.88 | 188.37 | 188.71 | 188.71 | 0.12% | 9,921,600 |
| Sep 22, 2025 | 187.82 | 188.80 | 187.45 | 188.48 | 188.48 | -0.39% | 9,302,433 |
| Sep 19, 2025 | 190.00 | 190.00 | 188.57 | 189.21 | 188.39 | -0.17% | 11,333,570 |
| Sep 18, 2025 | 188.83 | 190.06 | 188.53 | 189.54 | 188.72 | 0.65% | 16,984,500 |
| Sep 17, 2025 | 188.37 | 190.52 | 187.18 | 188.31 | 187.49 | 0.10% | 21,025,410 |
| Sep 16, 2025 | 188.64 | 188.99 | 187.63 | 188.13 | 187.31 | -0.27% | 13,418,483 |
| Sep 15, 2025 | 189.32 | 189.72 | 188.45 | 188.63 | 187.81 | -0.17% | 14,177,244 |
| Sep 12, 2025 | 190.09 | 190.32 | 188.81 | 188.96 | 188.14 | -0.72% | 14,126,224 |
| Sep 11, 2025 | 187.72 | 190.54 | 187.72 | 190.33 | 189.51 | 1.50% | 19,182,535 |
| Sep 10, 2025 | 187.70 | 188.49 | 186.94 | 187.52 | 186.71 | -0.10% | 17,279,633 |
| Sep 9, 2025 | 187.98 | 188.25 | 187.33 | 187.71 | 186.90 | -0.31% | 18,432,742 |
| Sep 8, 2025 | 188.48 | 188.48 | 187.04 | 188.29 | 187.47 | -0.08% | 16,212,100 |
| Sep 5, 2025 | 188.67 | 189.80 | 187.32 | 188.44 | 187.62 | 0.12% | 19,713,400 |
| Sep 4, 2025 | 187.18 | 188.26 | 186.47 | 188.22 | 187.40 | 0.74% | 10,707,051 |
Page 1 of 136