Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)
62.84
-0.64 (-1.01%)
NYSE· Last Trade: Jul 19th, 3:01 AM EDT
Historical Prices For Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 62.99 | 63.81 | 62.77 | 62.84 | 182,785 | 62.84 |
| 7/16/2026 | 62.47 | 63.50 | 62.47 | 63.48 | 46,011 | 63.48 |
| 7/15/2026 | 62.70 | 62.81 | 62.13 | 62.57 | 50,629 | 62.57 |
| 7/14/2026 | 63.27 | 63.38 | 62.68 | 62.85 | 42,565 | 62.85 |
| 7/13/2026 | 62.98 | 63.35 | 62.73 | 62.88 | 39,421 | 62.88 |
| 7/10/2026 | 62.95 | 63.37 | 62.76 | 63.19 | 30,470 | 63.19 |
| 7/09/2026 | 63.00 | 63.18 | 62.80 | 62.91 | 117,939 | 62.91 |
| 7/08/2026 | 62.99 | 62.99 | 62.20 | 62.64 | 42,526 | 62.64 |
| 7/07/2026 | 64.22 | 64.22 | 63.17 | 63.47 | 39,022 | 63.47 |
| 7/06/2026 | 64.12 | 64.44 | 64.06 | 64.29 | 60,244 | 64.29 |
| 7/02/2026 | 64.09 | 64.28 | 63.37 | 63.99 | 161,935 | 63.99 |
| 7/01/2026 | 64.03 | 64.44 | 63.51 | 63.66 | 53,870 | 63.66 |
| 6/30/2026 | 63.48 | 64.07 | 63.48 | 63.99 | 33,304 | 63.99 |
| 6/29/2026 | 63.28 | 63.60 | 63.09 | 63.40 | 84,906 | 63.40 |
| 6/26/2026 | 63.68 | 63.68 | 63.07 | 63.22 | 53,217 | 63.22 |
| 6/25/2026 | 63.01 | 64.50 | 63.01 | 63.76 | 542,735 | 63.76 |
| 6/24/2026 | 62.00 | 63.12 | 61.96 | 62.61 | 39,476 | 62.61 |
| 6/23/2026 | 61.90 | 62.27 | 61.60 | 61.66 | 54,208 | 61.66 |
| 6/22/2026 | 62.53 | 62.76 | 62.41 | 62.60 | 135,739 | 62.60 |
| 6/18/2026 | 62.89 | 63.08 | 62.39 | 62.55 | 68,861 | 62.41 |
| 6/17/2026 | 62.69 | 63.37 | 61.85 | 62.01 | 251,619 | 61.87 |
| 6/16/2026 | 62.82 | 63.26 | 62.76 | 62.80 | 67,391 | 62.65 |
| 6/15/2026 | 62.93 | 63.03 | 62.47 | 62.54 | 39,814 | 62.40 |
| 6/12/2026 | 62.01 | 62.25 | 61.51 | 62.01 | 117,887 | 61.87 |
| 6/11/2026 | 60.53 | 61.89 | 60.52 | 61.69 | 242,521 | 61.55 |
| 6/10/2026 | 61.54 | 61.71 | 60.01 | 60.03 | 419,839 | 59.89 |
| 6/09/2026 | 61.49 | 62.16 | 60.80 | 62.04 | 129,754 | 61.90 |
| 6/08/2026 | 61.30 | 61.44 | 60.99 | 61.06 | 429,522 | 60.92 |
| 6/05/2026 | 61.33 | 61.71 | 60.95 | 61.17 | 117,161 | 61.03 |
| 6/04/2026 | 61.39 | 61.70 | 61.39 | 61.62 | 68,717 | 61.47 |
| 6/03/2026 | 60.79 | 61.52 | 60.79 | 60.99 | 68,009 | 60.85 |
| 6/02/2026 | 60.56 | 61.08 | 60.54 | 60.98 | 77,753 | 60.84 |
| 6/01/2026 | 60.09 | 60.64 | 59.84 | 60.50 | 78,574 | 60.36 |
| 5/29/2026 | 0.01 | 60.92 | 60.62 | 60.66 | 41,195 | 60.52 |
| 5/28/2026 | 60.70 | 61.11 | 60.30 | 60.87 | 33,681 | 60.73 |
| 5/27/2026 | 61.00 | 61.19 | 60.87 | 60.95 | 38,453 | 60.81 |
| 5/26/2026 | 60.54 | 60.94 | 60.44 | 60.85 | 26,306 | 60.71 |
| 5/22/2026 | 59.99 | 60.30 | 59.67 | 60.05 | 76,092 | 59.92 |
| 5/21/2026 | 59.18 | 59.77 | 58.81 | 59.52 | 497,979 | 59.38 |
| 5/20/2026 | 58.96 | 59.69 | 58.73 | 59.59 | 676,395 | 59.45 |
| 5/19/2026 | 59.27 | 59.28 | 58.68 | 58.77 | 264,419 | 58.63 |
| 5/18/2026 | 59.69 | 59.85 | 59.38 | 59.65 | 168,046 | 59.51 |
| 5/15/2026 | 59.96 | 60.07 | 59.59 | 59.65 | 23,499 | 59.51 |
| 5/14/2026 | 60.31 | 60.57 | 59.98 | 60.54 | 33,946 | 60.40 |
| 5/13/2026 | 59.98 | 60.23 | 59.93 | 60.11 | 31,878 | 59.97 |
| 5/12/2026 | 60.71 | 60.71 | 59.87 | 60.49 | 37,064 | 60.35 |
| 5/11/2026 | 60.70 | 60.85 | 60.53 | 60.72 | 36,137 | 60.58 |
| 5/08/2026 | 61.27 | 61.27 | 60.65 | 60.75 | 44,790 | 60.61 |
| 5/07/2026 | 62.00 | 62.00 | 60.91 | 61.02 | 289,760 | 60.88 |
| 5/06/2026 | 61.34 | 61.83 | 61.05 | 61.66 | 34,356 | 61.52 |
| 5/05/2026 | 60.43 | 60.63 | 60.17 | 60.48 | 33,616 | 60.34 |
| 5/04/2026 | 60.68 | 60.82 | 59.92 | 60.01 | 105,003 | 59.87 |
| 5/01/2026 | 61.67 | 61.67 | 60.84 | 60.87 | 38,039 | 60.73 |
| 4/30/2026 | 60.70 | 61.45 | 60.70 | 61.40 | 187,632 | 61.26 |
| 4/29/2026 | 60.74 | 60.79 | 60.13 | 60.30 | 54,491 | 60.16 |
| 4/28/2026 | 60.29 | 60.48 | 60.10 | 60.45 | 36,906 | 60.31 |
| 4/27/2026 | 61.01 | 61.20 | 60.96 | 61.11 | 151,757 | 60.97 |
| 4/24/2026 | 61.45 | 61.45 | 60.83 | 60.93 | 5,294,854 | 60.79 |
| 4/23/2026 | 60.73 | 61.65 | 60.73 | 61.44 | 122,409 | 61.30 |
| 4/22/2026 | 61.40 | 61.40 | 60.39 | 60.54 | 19,731 | 60.40 |
| 4/21/2026 | 61.49 | 61.78 | 60.80 | 60.88 | 96,180 | 60.74 |
| 4/20/2026 | 61.03 | 61.53 | 60.80 | 61.47 | 56,582 | 61.33 |