Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)
57.92
-0.65 (-1.11%)
NYSE · Last Trade: Oct 1st, 2:15 AM EDT
Historical Prices For Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 58.77 | 58.77 | 57.88 | 57.92 | 918,088 | 57.92 |
| 9/29/2026 | 58.64 | 58.98 | 58.29 | 58.57 | 150,692 | 58.57 |
| 9/28/2026 | 58.67 | 58.86 | 58.31 | 58.58 | 98,301 | 58.58 |
| 9/25/2026 | 58.75 | 59.26 | 58.71 | 58.97 | 298,663 | 58.97 |
| 9/24/2026 | 58.82 | 58.90 | 58.38 | 58.47 | 60,205 | 58.47 |
| 9/23/2026 | 59.23 | 59.40 | 58.92 | 59.12 | 111,056 | 59.12 |
| 9/22/2026 | 59.42 | 59.42 | 58.95 | 59.30 | 1,303,711 | 59.30 |
| 9/21/2026 | 59.19 | 59.22 | 58.55 | 59.04 | 601,141 | 59.04 |
| 9/18/2026 | 58.90 | 59.12 | 58.77 | 59.08 | 130,699 | 58.89 |
| 9/17/2026 | 59.78 | 59.78 | 58.88 | 59.03 | 35,781 | 58.85 |
| 9/16/2026 | 59.38 | 59.55 | 58.56 | 58.94 | 246,016 | 58.76 |
| 9/15/2026 | 59.81 | 59.81 | 59.10 | 59.27 | 85,191 | 59.08 |
| 9/14/2026 | 59.18 | 59.80 | 59.18 | 59.69 | 543,149 | 59.51 |
| 9/11/2026 | 59.97 | 60.09 | 59.78 | 59.90 | 770,457 | 59.71 |
| 9/10/2026 | 59.46 | 59.70 | 59.17 | 59.32 | 61,544 | 59.14 |
| 9/09/2026 | 60.37 | 60.37 | 59.79 | 59.79 | 199,414 | 59.60 |
| 9/08/2026 | 61.06 | 61.06 | 60.63 | 60.64 | 626,293 | 60.45 |
| 9/04/2026 | 60.80 | 61.31 | 60.80 | 61.22 | 52,930 | 61.03 |
| 9/03/2026 | 60.87 | 61.10 | 60.34 | 61.10 | 3,057,954 | 60.91 |
| 9/02/2026 | 60.68 | 60.74 | 60.20 | 60.48 | 243,467 | 60.29 |
| 9/01/2026 | 61.26 | 61.29 | 60.43 | 60.52 | 461,944 | 60.33 |
| 8/31/2026 | 61.89 | 61.89 | 61.51 | 61.58 | 55,141 | 61.39 |
| 8/28/2026 | 62.90 | 63.03 | 62.12 | 62.22 | 216,551 | 62.03 |
| 8/27/2026 | 63.06 | 63.06 | 62.59 | 62.75 | 44,648 | 62.56 |
| 8/26/2026 | 62.65 | 63.38 | 62.65 | 63.16 | 39,420 | 62.96 |
| 8/25/2026 | 62.96 | 62.96 | 62.56 | 62.58 | 34,720 | 62.39 |
| 8/24/2026 | 63.19 | 63.43 | 62.80 | 62.93 | 194,265 | 62.74 |
| 8/21/2026 | 63.38 | 63.42 | 63.23 | 63.26 | 21,091 | 63.06 |
| 8/20/2026 | 63.37 | 63.75 | 63.07 | 63.07 | 32,829 | 62.87 |
| 8/19/2026 | 64.03 | 64.23 | 63.75 | 63.76 | 27,293 | 63.56 |
| 8/18/2026 | 64.43 | 64.43 | 63.61 | 63.68 | 58,128 | 63.48 |
| 8/17/2026 | 64.79 | 64.83 | 64.47 | 64.47 | 28,544 | 64.27 |
| 8/14/2026 | 64.97 | 65.06 | 64.81 | 64.93 | 21,090 | 64.73 |
| 8/13/2026 | 64.98 | 64.98 | 64.48 | 64.89 | 30,835 | 64.69 |
| 8/12/2026 | 64.96 | 64.96 | 64.38 | 64.74 | 34,624 | 64.54 |
| 8/11/2026 | 64.45 | 65.17 | 64.45 | 64.85 | 32,238 | 64.65 |
| 8/10/2026 | 64.55 | 64.72 | 64.42 | 64.45 | 43,079 | 64.25 |
| 8/07/2026 | 64.72 | 65.00 | 64.52 | 64.78 | 21,628 | 64.58 |
| 8/06/2026 | 65.18 | 65.32 | 64.28 | 64.36 | 94,574 | 64.16 |
| 8/05/2026 | 65.24 | 65.49 | 64.93 | 65.04 | 106,480 | 64.84 |
| 8/04/2026 | 64.14 | 65.15 | 63.71 | 65.10 | 105,942 | 64.90 |
| 8/03/2026 | 63.11 | 63.81 | 63.11 | 63.80 | 86,023 | 63.60 |
| 7/31/2026 | 62.71 | 62.87 | 62.15 | 62.68 | 38,607 | 62.49 |
| 7/30/2026 | 62.86 | 62.86 | 61.58 | 62.35 | 34,055 | 62.16 |
| 7/29/2026 | 63.95 | 63.95 | 62.34 | 62.37 | 280,833 | 62.18 |
| 7/28/2026 | 64.22 | 64.42 | 63.69 | 64.28 | 132,586 | 64.08 |
| 7/27/2026 | 64.08 | 64.08 | 63.49 | 64.00 | 337,500 | 63.80 |
| 7/24/2026 | 63.26 | 64.03 | 63.13 | 63.60 | 151,935 | 63.40 |
| 7/23/2026 | 62.38 | 63.49 | 62.38 | 63.16 | 72,464 | 62.96 |
| 7/22/2026 | 62.46 | 62.88 | 62.46 | 62.62 | 16,444 | 62.43 |
| 7/21/2026 | 62.53 | 62.62 | 62.34 | 62.37 | 33,309 | 62.18 |
| 7/20/2026 | 62.98 | 62.98 | 62.30 | 62.37 | 42,094 | 62.18 |
| 7/17/2026 | 62.99 | 63.81 | 62.77 | 62.84 | 182,785 | 62.65 |
| 7/16/2026 | 62.47 | 63.50 | 62.47 | 63.48 | 46,011 | 63.28 |
| 7/15/2026 | 62.70 | 62.81 | 62.13 | 62.57 | 50,629 | 62.38 |
| 7/14/2026 | 63.27 | 63.38 | 62.68 | 62.85 | 42,565 | 62.66 |
| 7/13/2026 | 62.98 | 63.35 | 62.73 | 62.88 | 39,421 | 62.69 |
| 7/10/2026 | 62.95 | 63.37 | 62.76 | 63.19 | 30,470 | 62.99 |
| 7/09/2026 | 63.00 | 63.18 | 62.80 | 62.91 | 117,939 | 62.72 |
| 7/08/2026 | 62.99 | 62.99 | 62.20 | 62.64 | 42,526 | 62.45 |
| 7/07/2026 | 64.22 | 64.22 | 63.17 | 63.47 | 39,022 | 63.27 |
| 7/06/2026 | 64.12 | 64.44 | 64.06 | 64.29 | 60,244 | 64.09 |
| 7/02/2026 | 64.09 | 64.28 | 63.37 | 63.99 | 161,935 | 63.79 |
| 7/01/2026 | 64.03 | 64.44 | 63.51 | 63.66 | 53,870 | 63.46 |