Skip to main content

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

79.11 +0.30 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 78.74 79.33 78.61 79.11 28,175 +0.30(+0.38%)
Aug 28, 2025 78.07 78.91 77.61 78.81 28,761 +0.84(+1.08%)
Aug 27, 2025 76.83 78.28 76.83 77.97 38,240 +0.91(+1.17%)
Aug 26, 2025 76.79 77.09 76.27 77.06 31,914 -0.16(-0.20%)
Aug 25, 2025 76.68 77.33 76.66 77.22 21,262 +0.34(+0.44%)
Aug 22, 2025 75.25 77.06 75.25 76.88 38,369 +1.89(+2.52%)
Aug 21, 2025 74.43 75.16 74.20 74.99 34,580 +0.36(+0.48%)
Aug 20, 2025 74.41 74.86 74.00 74.63 17,674 +0.50(+0.67%)
Aug 19, 2025 73.78 74.70 73.67 74.13 23,017 +0.02(+0.03%)
Aug 18, 2025 74.28 74.32 73.62 74.11 23,102 -0.53(-0.71%)
Aug 15, 2025 74.82 75.61 74.63 74.64 106,058 -0.28(-0.37%)
Aug 14, 2025 74.54 74.92 73.85 74.92 80,554 +0.18(+0.24%)
Aug 13, 2025 73.96 74.77 73.69 74.74 25,929 +0.83(+1.13%)
Aug 12, 2025 73.34 74.40 73.34 73.91 62,253 +0.47(+0.64%)
Aug 11, 2025 74.12 74.13 73.30 73.44 51,810 -0.55(-0.75%)
Aug 08, 2025 74.06 74.78 73.66 73.99 34,223 +0.40(+0.54%)
Aug 07, 2025 74.74 75.58 73.46 73.59 41,930 -0.28(-0.38%)
Aug 06, 2025 75.16 75.61 73.64 73.87 46,716 -0.95(-1.27%)
Aug 05, 2025 74.67 74.92 73.65 74.82 50,702 +0.08(+0.11%)
Aug 04, 2025 74.32 75.09 74.32 74.74 44,260 +0.25(+0.34%)
Aug 01, 2025 75.80 75.80 73.99 74.49 43,667 -1.81(-2.37%)
Jul 31, 2025 76.10 77.20 76.10 76.30 37,390 -0.42(-0.55%)
Jul 30, 2025 77.42 77.42 76.23 76.72 37,581 -1.14(-1.46%)
Jul 29, 2025 77.28 77.89 76.95 77.86 36,519 +0.70(+0.90%)
Jul 28, 2025 76.68 77.31 76.68 77.16 40,058 +0.98(+1.29%)
Jul 25, 2025 76.59 76.60 75.84 76.18 30,592 -0.25(-0.33%)
Jul 24, 2025 75.78 76.50 75.59 76.43 30,427 +0.47(+0.62%)
Jul 23, 2025 75.01 75.98 74.84 75.96 60,072 +1.15(+1.54%)
Jul 22, 2025 74.22 75.05 74.22 74.81 67,458 +0.41(+0.55%)
Jul 21, 2025 75.62 75.62 74.28 74.40 82,123 -1.21(-1.60%)
Jul 18, 2025 76.13 76.65 75.43 75.61 96,688 +0.16(+0.21%)
Jul 17, 2025 74.59 75.59 74.59 75.45 34,211 +0.78(+1.04%)
Jul 16, 2025 75.73 75.73 74.33 74.67 25,063 -0.81(-1.07%)
Jul 15, 2025 76.94 76.94 75.48 75.48 25,375 -1.59(-2.06%)
Jul 14, 2025 77.65 77.65 76.58 77.07 22,707 -0.89(-1.14%)
Jul 11, 2025 77.28 78.27 77.18 77.96 27,981 +0.38(+0.49%)
Jul 10, 2025 76.73 77.61 76.26 77.58 16,189 +0.47(+0.61%)
Jul 09, 2025 77.45 77.45 76.90 77.11 19,698 -0.48(-0.62%)
Jul 08, 2025 75.29 77.94 75.29 77.59 85,678 +2.13(+2.82%)
Jul 07, 2025 75.85 76.27 74.75 75.46 39,846 -0.89(-1.17%)
Jul 03, 2025 76.28 76.60 76.14 76.35 20,406 -0.03(-0.04%)
Jul 02, 2025 75.64 76.49 74.97 76.38 18,710 +1.30(+1.73%)
Jul 01, 2025 74.46 75.42 73.76 75.08 32,601 +0.60(+0.81%)
Jun 30, 2025 74.54 74.86 74.26 74.48 68,219 -0.32(-0.43%)
Jun 27, 2025 75.17 75.17 74.32 74.80 37,313 -0.41(-0.55%)
Jun 26, 2025 74.14 75.36 74.14 75.21 48,486 +1.24(+1.68%)
Jun 25, 2025 74.52 74.63 73.94 73.97 82,899 -0.64(-0.86%)
Jun 24, 2025 74.06 75.12 73.94 74.61 74,672 -0.45(-0.60%)
Jun 23, 2025 78.32 78.32 74.78 75.06 64,379 -2.38(-3.07%)
Jun 20, 2025 77.25 77.64 76.96 77.44 52,458 +0.63(+0.81%)
Jun 18, 2025 77.79 78.09 76.75 76.81 51,247 -0.67(-0.86%)
Jun 17, 2025 77.54 78.12 77.37 77.48 72,876 +0.61(+0.79%)
Jun 16, 2025 77.12 77.81 76.44 76.87 56,129 -0.52(-0.67%)
Jun 13, 2025 77.44 77.53 76.23 77.39 86,160 +1.60(+2.11%)
Jun 12, 2025 75.09 75.87 74.66 75.79 91,254 +0.26(+0.34%)
Jun 11, 2025 75.15 75.82 74.56 75.53 98,728 +0.99(+1.33%)
Jun 10, 2025 73.99 75.07 73.99 74.54 54,501 +1.19(+1.63%)
Jun 09, 2025 73.50 74.10 73.04 73.34 54,539 +0.07(+0.09%)
Jun 06, 2025 72.64 73.45 72.64 73.27 32,742 +1.34(+1.86%)
Jun 05, 2025 72.35 72.44 71.68 71.93 60,679 -0.03(-0.04%)
Jun 04, 2025 73.46 73.80 71.76 71.96 99,286 -1.47(-2.00%)
Jun 03, 2025 72.40 73.86 72.16 73.43 63,874 +1.15(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.