Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)
61.17
+0.00 (0.00%)
NYSE· Last Trade: Jun 8th, 5:35 AM EDT
Historical Prices For Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 61.33 | 61.71 | 60.95 | 61.17 | 117,161 | 61.17 |
| 6/04/2026 | 61.39 | 61.70 | 61.39 | 61.62 | 68,717 | 61.62 |
| 6/03/2026 | 60.79 | 61.52 | 60.79 | 60.99 | 68,009 | 60.99 |
| 6/02/2026 | 60.56 | 61.08 | 60.54 | 60.98 | 77,753 | 60.98 |
| 6/01/2026 | 60.09 | 60.64 | 59.84 | 60.50 | 78,574 | 60.50 |
| 5/29/2026 | 0.01 | 60.92 | 60.62 | 60.66 | 41,195 | 60.66 |
| 5/28/2026 | 60.70 | 61.11 | 60.30 | 60.87 | 33,681 | 60.87 |
| 5/27/2026 | 61.00 | 61.19 | 60.87 | 60.95 | 38,453 | 60.95 |
| 5/26/2026 | 60.54 | 60.94 | 60.44 | 60.85 | 26,306 | 60.85 |
| 5/22/2026 | 59.99 | 60.30 | 59.67 | 60.05 | 76,092 | 60.05 |
| 5/21/2026 | 59.18 | 59.77 | 58.81 | 59.52 | 497,979 | 59.52 |
| 5/20/2026 | 58.96 | 59.69 | 58.73 | 59.59 | 676,395 | 59.59 |
| 5/19/2026 | 59.27 | 59.28 | 58.68 | 58.77 | 264,419 | 58.77 |
| 5/18/2026 | 59.69 | 59.85 | 59.38 | 59.65 | 168,046 | 59.65 |
| 5/15/2026 | 59.96 | 60.07 | 59.59 | 59.65 | 23,499 | 59.65 |
| 5/14/2026 | 60.31 | 60.57 | 59.98 | 60.54 | 33,946 | 60.54 |
| 5/13/2026 | 59.98 | 60.23 | 59.93 | 60.11 | 31,878 | 60.11 |
| 5/12/2026 | 60.71 | 60.71 | 59.87 | 60.49 | 37,064 | 60.49 |
| 5/11/2026 | 60.70 | 60.85 | 60.53 | 60.72 | 36,137 | 60.72 |
| 5/08/2026 | 61.27 | 61.27 | 60.65 | 60.75 | 44,790 | 60.75 |
| 5/07/2026 | 62.00 | 62.00 | 60.91 | 61.02 | 289,760 | 61.02 |
| 5/06/2026 | 61.34 | 61.83 | 61.05 | 61.66 | 34,356 | 61.66 |
| 5/05/2026 | 60.43 | 60.63 | 60.17 | 60.48 | 33,616 | 60.48 |
| 5/04/2026 | 60.68 | 60.82 | 59.92 | 60.01 | 105,003 | 60.01 |
| 5/01/2026 | 61.67 | 61.67 | 60.84 | 60.87 | 38,039 | 60.87 |
| 4/30/2026 | 60.70 | 61.45 | 60.70 | 61.40 | 187,632 | 61.40 |
| 4/29/2026 | 60.74 | 60.79 | 60.13 | 60.30 | 54,491 | 60.30 |
| 4/28/2026 | 60.29 | 60.48 | 60.10 | 60.45 | 36,906 | 60.45 |
| 4/27/2026 | 61.01 | 61.20 | 60.96 | 61.11 | 151,757 | 61.11 |
| 4/24/2026 | 61.45 | 61.45 | 60.83 | 60.93 | 5,294,854 | 60.93 |
| 4/23/2026 | 60.73 | 61.65 | 60.73 | 61.44 | 122,409 | 61.44 |
| 4/22/2026 | 61.40 | 61.40 | 60.39 | 60.54 | 19,731 | 60.54 |
| 4/21/2026 | 61.49 | 61.78 | 60.80 | 60.88 | 96,180 | 60.88 |
| 4/20/2026 | 61.03 | 61.53 | 60.80 | 61.47 | 56,582 | 61.47 |
| 4/17/2026 | 60.78 | 61.80 | 60.78 | 61.15 | 100,950 | 61.15 |
| 4/16/2026 | 60.08 | 60.39 | 59.83 | 60.01 | 57,501 | 60.01 |
| 4/15/2026 | 60.77 | 60.77 | 59.70 | 59.98 | 68,940 | 59.98 |
| 4/14/2026 | 60.77 | 61.10 | 60.45 | 60.87 | 134,363 | 60.87 |
| 4/13/2026 | 59.84 | 60.64 | 59.78 | 60.62 | 60,808 | 60.62 |
| 4/10/2026 | 60.49 | 60.49 | 60.00 | 60.05 | 41,217 | 60.05 |
| 4/09/2026 | 59.74 | 60.73 | 59.74 | 60.42 | 135,099 | 60.42 |
| 4/08/2026 | 59.88 | 60.23 | 59.64 | 60.03 | 53,990 | 60.03 |
| 4/07/2026 | 57.91 | 58.06 | 57.51 | 57.96 | 52,645 | 57.96 |
| 4/06/2026 | 57.87 | 58.21 | 57.65 | 58.21 | 44,845 | 58.21 |
| 4/02/2026 | 57.26 | 58.21 | 57.07 | 57.99 | 78,120 | 57.99 |
| 4/01/2026 | 57.95 | 58.65 | 57.95 | 58.22 | 194,123 | 58.22 |
| 3/31/2026 | 56.63 | 57.66 | 56.40 | 57.58 | 198,686 | 57.58 |
| 3/30/2026 | 57.05 | 57.05 | 55.77 | 55.91 | 96,947 | 55.91 |
| 3/27/2026 | 57.17 | 57.25 | 56.45 | 56.55 | 53,960 | 56.55 |
| 3/26/2026 | 58.02 | 58.57 | 57.25 | 57.34 | 45,987 | 57.34 |
| 3/25/2026 | 58.94 | 59.08 | 58.09 | 58.55 | 137,798 | 58.55 |
| 3/24/2026 | 57.56 | 58.44 | 57.43 | 58.25 | 58,254 | 58.25 |
| 3/23/2026 | 58.50 | 59.13 | 58.03 | 58.04 | 123,920 | 58.04 |
| 3/20/2026 | 58.29 | 58.33 | 57.23 | 57.54 | 198,930 | 57.42 |
| 3/19/2026 | 58.01 | 58.69 | 57.77 | 58.38 | 153,235 | 58.26 |
| 3/18/2026 | 58.90 | 59.24 | 58.51 | 58.54 | 35,801 | 58.42 |
| 3/17/2026 | 59.29 | 59.42 | 58.70 | 59.15 | 273,096 | 59.03 |
| 3/16/2026 | 58.97 | 59.28 | 58.73 | 58.90 | 275,608 | 58.78 |
| 3/13/2026 | 58.96 | 59.05 | 58.23 | 58.47 | 1,284,339 | 58.35 |
| 3/12/2026 | 59.50 | 59.51 | 58.54 | 58.58 | 39,839 | 58.46 |
| 3/11/2026 | 60.34 | 60.34 | 59.90 | 60.12 | 46,765 | 59.99 |
| 3/10/2026 | 60.87 | 61.26 | 60.31 | 60.35 | 41,217 | 60.22 |
| 3/09/2026 | 60.02 | 61.16 | 59.20 | 61.03 | 173,842 | 60.90 |