UK markets closed

Invesco S&P 500 Equal Weight Energy ETF (RSPG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
79.11-0.52 (-0.65%)
At close: 03:54PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202479.8880.0079.0579.1179.1146,300
20 Jun 202478.5679.9878.4879.6379.6342,900
18 Jun 202478.4079.2878.4078.4478.4431,300
17 Jun 202477.7478.5077.6378.2078.2034,900
14 Jun 202478.5278.5277.5577.7577.7541,400
13 Jun 202479.2579.5078.0878.5978.5940,800
12 Jun 202480.7480.9979.2679.4679.4627,100
11 Jun 202479.8980.1879.1780.1780.1737,200
10 Jun 202479.4980.5579.2780.1080.1032,600
07 Jun 202479.2979.9078.7479.2079.2022,600
06 Jun 202478.9479.4778.8979.4479.4482,400
05 Jun 202479.3679.3678.7379.1479.1442,000
04 Jun 202478.9279.1378.1079.0579.0541,100
03 Jun 202481.8681.8679.1479.6979.6945,400
31 May 202480.1981.8580.1981.8181.8120,800
30 May 202479.5280.3979.5280.0580.0519,200
29 May 202481.1881.1879.4479.6779.6724,800
28 May 202480.3981.1680.2980.9980.9935,900
24 May 202480.1580.5479.8680.0280.0256,300
23 May 202480.9981.1379.7879.8779.8734,900
22 May 202481.8481.8480.2980.6880.6848,400
21 May 202482.1483.0182.1482.1582.1529,800
20 May 202483.0183.0182.2982.5682.5637,200
17 May 202481.6982.9581.6982.7282.7220,700
16 May 202481.6282.2981.5781.6881.6828,900
15 May 202481.2981.8480.3781.7881.7837,600
14 May 202481.3381.7080.9981.6881.6840,600
13 May 202481.8381.9981.1981.4181.4147,200
10 May 202482.3582.7081.3581.4881.4839,600
09 May 202481.4982.2481.4982.2382.2328,000
08 May 202481.1081.8280.8881.4781.4725,300
07 May 202481.5582.1981.5181.5181.5132,600
06 May 202481.3182.2181.2881.5481.5442,400
03 May 202480.9480.9479.9880.8780.8740,900
02 May 202480.5981.0580.2480.5780.5744,200
01 May 202481.2181.6079.6380.0780.07135,900
30 Apr 202483.9283.9281.5681.5681.5675,300
29 Apr 202483.6584.4383.6584.3784.3772,600
26 Apr 202483.9784.0783.1283.8983.8965,000
25 Apr 202483.7484.5483.2084.2884.2850,200
24 Apr 202483.2383.8682.9983.8183.8124,400
23 Apr 202482.8483.7082.3883.6183.6133,500
22 Apr 202482.3683.7581.5983.1383.1371,600
19 Apr 202481.9783.0281.9782.6082.6034,000
18 Apr 202482.2482.4581.4481.7181.7143,100
17 Apr 202482.1883.0681.5681.8981.8945,200
16 Apr 202482.9083.1681.6782.3782.3770,500
15 Apr 202484.4084.8883.0983.2383.2360,300
12 Apr 202485.9786.5983.8884.1284.1263,300
11 Apr 202485.8585.8584.3385.4385.4346,300
10 Apr 202485.0285.8984.7985.6085.6073,800
09 Apr 202485.8586.1184.8485.4785.4797,700
08 Apr 202486.0786.4085.4285.5185.51158,300
05 Apr 202485.5286.3484.9786.0886.08100,900
04 Apr 202485.6685.9384.9485.2685.2685,400
03 Apr 202484.9985.5784.8785.4885.4885,300
02 Apr 202484.0284.6683.5084.6384.6376,700
01 Apr 202483.4883.9282.4983.7683.76120,300
28 Mar 202482.5083.2182.1983.0883.08156,100
27 Mar 202480.9682.0480.9582.0482.0454,600
26 Mar 202482.1182.2781.0981.0981.09162,900
25 Mar 202481.4882.4381.4881.9081.9061,600
22 Mar 202481.6281.7681.0581.2281.22119,000
21 Mar 202481.0581.5680.8781.5081.5040,900
20 Mar 202480.4281.1780.2980.9880.9856,600
19 Mar 202479.7080.8379.7080.7780.7771,700
18 Mar 202479.7879.8879.0579.6879.6852,200
18 Mar 20240.423 Dividend
15 Mar 202479.5080.3479.5079.8779.4553,100
14 Mar 202479.3779.5178.9979.4979.0762,900
13 Mar 202478.2379.3578.2378.9778.55117,600
12 Mar 202477.8377.9977.2577.7677.3538,400
11 Mar 202476.7677.6976.3677.6777.2657,800
08 Mar 202477.0377.2776.7577.1776.7658,000
07 Mar 202476.4777.3776.4777.0176.60124,400
06 Mar 202476.8276.9876.2776.3775.9791,500
05 Mar 202475.5076.6675.4676.1975.7963,100
04 Mar 202476.0276.0875.5275.5675.16102,300
01 Mar 202475.3676.0975.3675.8475.44147,800
29 Feb 202474.6675.1574.5375.0274.6229,500
28 Feb 202474.7975.1674.1074.4174.0232,200
27 Feb 202475.1775.2874.4874.7874.3840,100
26 Feb 202474.5675.4174.4074.8874.4862,900
23 Feb 202474.4074.8973.9374.6774.2749,100
22 Feb 202474.4875.2774.2475.0074.6054,200
21 Feb 202473.8274.9673.7674.8674.4680,800
20 Feb 202474.1274.1273.1173.3372.9491,000
16 Feb 202474.1274.6073.6474.1173.7286,200
15 Feb 202471.9274.1371.9273.9173.52157,600
14 Feb 202471.9072.4871.3171.7471.3652,000
13 Feb 202472.4772.7071.3971.9471.56104,200
12 Feb 202471.9872.9071.9872.6772.2976,400
09 Feb 202472.6372.8371.5571.6671.28304,000
08 Feb 202471.9272.7171.9272.5072.12270,700
07 Feb 202472.0472.2471.3471.9371.55109,800
06 Feb 202471.8572.4571.6171.7871.40228,700
05 Feb 202471.4071.8470.7171.4971.11128,200
02 Feb 202472.1072.2371.2571.7871.4049,400
01 Feb 202472.3572.8271.3571.9771.5981,400
31 Jan 202473.5173.7072.0472.0471.6648,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...