Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

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

82.50
+0.63
+(0.77%)
At close: April 1 at 3:59:03 PM EDT
82.50
0.00
(0.00%)
Pre-Market: 8:48:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202581.6982.5881.0182.5082.5043,200
Mar 31, 202580.6482.2580.5181.8781.8726,900
Mar 28, 202581.5981.7680.5780.9780.9725,800
Mar 27, 202582.2282.5081.3581.5881.5856,500
Mar 26, 202583.1783.7982.4082.5582.5529,000
Mar 25, 202582.4383.0882.2382.4382.4334,700
Mar 24, 2025 0.51 Dividend
Mar 24, 202581.1682.4781.1682.1382.1335,500
Mar 21, 202581.5181.8380.7481.3280.8130,500
Mar 20, 202581.4182.3481.2482.1381.6127,000
Mar 19, 202580.7482.4080.7481.9581.4322,000
Mar 18, 202580.9681.2180.0580.6680.1546,600
Mar 17, 202579.0080.7579.0080.4879.9728,400
Mar 14, 202577.0679.1177.0079.0078.5075,000
Mar 13, 202577.3078.2476.2676.6776.1954,100
Mar 12, 202577.2678.3176.9177.6177.1263,000
Mar 11, 202577.4078.1276.4376.9476.4586,300
Mar 10, 202576.9978.2176.2677.1276.6378,300
Mar 7, 202575.8677.5875.8677.0976.6086,100
Mar 6, 202575.6076.1274.8275.7475.2654,800
Mar 5, 202576.4276.4374.6076.1775.6966,500
Mar 4, 202577.0578.4375.5077.1876.69118,200
Mar 3, 202581.4681.8477.3077.9577.4674,900
Feb 28, 202578.9980.8978.9980.8780.3659,700
Feb 27, 202580.0580.3879.3479.4178.9164,800
Feb 26, 202579.9280.2479.0879.4778.9762,600
Feb 25, 202581.0581.4179.4479.8579.3535,600
Feb 24, 202581.6681.7180.8081.2480.7364,400
Feb 21, 202583.3583.3581.4481.5181.0050,500
Feb 20, 202583.1083.8682.7183.7483.21132,300
Feb 19, 202582.7484.0382.7483.2382.7056,200
Feb 18, 202581.6082.9281.0582.3081.7868,500
Feb 14, 202581.1082.0081.1081.1580.6478,600
Feb 13, 202579.8780.7579.4080.6180.1088,000
Feb 12, 202581.5081.8079.8879.9879.4867,800
Feb 11, 202582.0382.6481.4482.0081.4863,900
Feb 10, 202580.1281.6480.1281.4480.9337,300
Feb 7, 202579.6780.1079.2879.3278.8257,900
Feb 6, 202581.8881.8878.9879.4678.96378,500
Feb 5, 202581.3481.5980.7281.3880.8758,900
Feb 4, 202578.9981.3278.9081.1880.6765,200
Feb 3, 202578.9279.9778.3979.6979.19305,900
Jan 31, 202580.9580.9579.0079.0678.5657,400
Jan 30, 202581.3981.5980.7981.1280.6190,900
Jan 29, 202580.4681.3380.4680.7480.23124,000
Jan 28, 202581.3881.3880.0880.6380.12134,800
Jan 27, 202582.2982.2980.3981.1480.63255,200
Jan 24, 202583.8384.1482.9882.9982.4729,900
Jan 23, 202584.0584.4083.2783.8483.3138,200
Jan 22, 202584.6084.8483.4083.4082.8744,300
Jan 21, 202585.2185.2184.4084.8584.3154,800
Jan 17, 202584.8385.5484.7485.3284.7851,100
Jan 16, 202583.9285.0183.9284.9684.4236,100
Jan 15, 202583.2884.4083.2484.1283.59114,200
Jan 14, 202581.5982.8281.5982.7382.2134,600
Jan 13, 202580.4082.1980.4081.7181.1959,700
Jan 10, 202580.6881.4379.5579.8479.3479,400
Jan 8, 202578.7479.4978.7479.4978.9918,400
Jan 7, 202578.6379.5978.3579.0678.5625,900
Jan 6, 202578.9679.6378.0478.2577.7645,300
Jan 3, 202578.1778.5877.8878.5578.0521,300
Jan 2, 202577.1178.0277.0777.6877.1983,800
Dec 31, 202475.6776.5875.6776.3675.8890,000
Dec 30, 202475.2475.9774.7575.4875.00105,300
Dec 27, 202475.0375.7274.6875.0374.5636,800
Dec 26, 202475.1775.1774.5274.9674.4970,000
Dec 24, 202474.5075.1774.0175.1274.6516,800
Dec 23, 2024 0.44 Dividend
Dec 23, 202473.5674.4973.0674.2773.8030,900
Dec 20, 202473.0874.4473.0874.1673.2659,900
Dec 19, 202474.5974.7873.1073.1672.2762,100
Dec 18, 202476.2076.2773.8173.8572.9535,100
Dec 17, 202476.3576.3775.6476.2775.34360,900
Dec 16, 202478.4678.4677.0277.0276.0857,100
Dec 13, 202478.7279.1778.5078.6977.7349,400
Dec 12, 202479.4379.5478.8879.1478.1829,800
Dec 11, 202479.5979.8779.0979.5878.6127,700
Dec 10, 202479.9480.2178.9779.1278.1624,000
Dec 9, 202480.4280.7679.7179.7878.8125,300
Dec 6, 202481.2281.2479.6579.9178.9429,900
Dec 5, 202481.6082.1181.3081.4780.4831,000
Dec 4, 202483.4183.4180.8881.3780.3846,300
Dec 3, 202483.7683.8783.0183.3482.3324,300
Dec 2, 202484.4284.4282.5083.1982.1828,200
Nov 29, 202484.4284.7084.2984.4583.4215,800
Nov 27, 202484.0584.7284.0584.1983.1614,700
Nov 26, 202484.5584.5583.6484.1283.1026,900
Nov 25, 202486.2386.6184.2884.2883.2544,400
Nov 22, 202485.8486.5785.8486.0985.0430,700
Nov 21, 202485.5986.5985.5985.9684.9128,900
Nov 20, 202484.5385.1884.4185.1884.1442,300
Nov 19, 202484.0684.5083.6784.2483.2136,300
Nov 18, 202483.8984.7383.7484.5683.5333,200
Nov 15, 202483.2284.0482.8983.1682.1522,700
Nov 14, 202483.5883.5882.6183.2882.2740,200
Nov 13, 202482.8283.4981.8983.0682.0558,600
Nov 12, 202483.4083.6082.6382.6781.66136,400
Nov 11, 202482.1383.3082.0083.1982.1837,200
Nov 8, 202481.4482.1281.4382.0781.0737,200
Nov 7, 202482.2982.2981.0081.5480.55176,200
Nov 6, 202480.6482.9580.6482.2481.2448,700
Nov 5, 202478.1978.7978.1178.5277.5634,000
Nov 4, 202477.1077.9877.1077.8176.8628,000
Nov 1, 202477.9478.0876.4376.5475.6119,600
Oct 31, 202477.5778.0377.3077.3976.4531,800
Oct 30, 202476.8377.6176.8377.0176.0765,700
Oct 29, 202477.5477.5476.4176.5675.6328,900
Oct 28, 202476.7877.7176.6377.6676.7123,400
Oct 25, 202478.9278.9778.0978.4677.5012,200
Oct 24, 202478.5978.5977.7378.2577.3020,900
Oct 23, 202478.4378.7077.7878.1877.2325,100
Oct 22, 202478.9179.0578.5078.7277.7616,600
Oct 21, 202479.2579.5878.3878.5777.6121,300
Oct 18, 202478.8978.9678.2578.8577.8941,400
Oct 17, 202478.8179.2778.5479.2078.2426,400
Oct 16, 202478.7379.0578.6578.7577.7928,700
Oct 15, 202479.0779.4878.4478.4477.4865,300
Oct 14, 202481.1381.3980.8281.1280.1338,000
Oct 11, 202480.7581.8180.7581.5280.5350,400
Oct 10, 202480.5981.3480.1480.9779.9824,800
Oct 9, 202479.2480.4979.1580.3079.3238,000
Oct 8, 202480.9280.9279.2279.8178.8459,700
Oct 7, 202481.9082.4381.7481.9480.9446,200
Oct 4, 202481.7281.8781.0281.6680.6745,200
Oct 3, 202479.4280.9878.9080.9379.9440,600
Oct 2, 202479.3279.5578.2279.1578.1943,700
Oct 1, 202476.2778.6176.2378.3277.3750,200
Sep 30, 202476.0076.9375.7276.6475.7131,900
Sep 27, 202475.1676.3375.1676.2175.2828,200
Sep 26, 202475.2975.9174.4574.6973.7860,700
Sep 25, 202477.7178.0076.3676.5175.5853,100
Sep 24, 202479.1279.1277.9477.9476.9919,300
Sep 23, 2024 0.54 Dividend
Sep 23, 202477.3178.6377.3178.2877.3331,600
Sep 20, 202477.5978.1076.9777.8376.3532,900
Sep 19, 202478.4178.7977.6678.0576.5732,600
Sep 18, 202476.7878.0276.6776.9975.5339,300
Sep 17, 202475.8176.9775.8176.9375.4735,600
Sep 16, 202475.4876.0075.2775.7774.3329,300
Sep 13, 202474.7975.4174.6774.9073.4838,300
Sep 12, 202474.1674.6673.6074.4373.0138,900
Sep 11, 202474.6474.6472.8673.9472.5358,500
Sep 10, 202475.5775.6773.9174.5673.1459,700
Sep 9, 202475.7976.2175.4875.5174.0737,500
Sep 6, 202476.8577.3175.2775.5374.0955,900
Sep 5, 202477.5977.6676.6876.6875.2263,800
Sep 4, 202478.3678.9477.0077.1475.6753,900
Sep 3, 202479.2079.2077.7878.2576.7644,400
Aug 30, 202479.5180.3479.5080.3178.7823,400
Aug 29, 202479.5780.4178.9580.1478.6223,800
Aug 28, 202478.9879.3878.6179.0677.5620,800
Aug 27, 202480.0680.0879.2979.4677.9585,500
Aug 26, 202480.4981.0179.7780.0678.5427,700
Aug 23, 202478.8379.7478.7679.6478.1351,200
Aug 22, 202478.3978.7978.2678.4176.9239,200
Aug 21, 202478.8279.0678.1378.3376.8430,000
Aug 20, 202479.9679.9678.1878.1976.7028,300
Aug 19, 202479.7980.7379.7780.2178.6824,900
Aug 16, 202478.9779.6978.9779.6178.1018,700
Aug 15, 202479.0479.8079.0479.5978.0824,600
Aug 14, 202478.3378.8478.0978.6177.1122,200
Aug 13, 202478.3578.4177.8378.1676.6776,600
Aug 12, 202478.8279.3178.6979.1177.6151,200
Aug 9, 202478.3378.7077.6578.3876.8944,300
Aug 8, 202476.9778.4876.9778.4176.9254,000
Aug 7, 202477.6678.0776.4776.5375.0744,700
Aug 6, 202475.6677.0975.6476.3474.8986,300
Aug 5, 202475.1376.0674.3175.4474.0193,000
Aug 2, 202479.3779.3776.5277.2275.7581,700
Aug 1, 202482.1582.4979.7380.1778.65153,600
Jul 31, 202482.5883.0182.1082.2180.6538,800
Jul 30, 202480.7482.0080.7481.7080.1538,100
Jul 29, 202481.3081.3079.9580.7479.2022,900
Jul 26, 202480.6781.5480.5081.3179.7649,900
Jul 25, 202479.8081.2179.4480.7679.2250,400
Jul 24, 202480.4780.8079.6779.7778.2565,600
Jul 23, 202481.3481.3480.2480.3278.7999,800
Jul 22, 202481.7582.0181.1681.5680.0144,300
Jul 19, 202482.1582.9581.7482.0580.4932,600
Jul 18, 202482.5883.5782.5682.6981.1231,400
Jul 17, 202482.2683.4682.2682.5881.0167,800
Jul 16, 202481.5382.2181.0982.0080.4479,400
Jul 15, 202480.8682.4980.7081.7780.2183,700
Jul 12, 202480.7480.7480.0080.4778.9489,600
Jul 11, 202479.2780.3479.0380.2978.7646,500
Jul 10, 202478.8779.2378.6179.2377.7226,800
Jul 9, 202478.8579.7478.6478.9177.4124,100
Jul 8, 202479.5080.0579.1679.4577.9434,800
Jul 5, 202480.9280.9679.4379.7878.2647,800
Jul 3, 202480.7381.5580.7281.1379.5941,900
Jul 2, 202481.3981.5480.2980.7179.1845,200
Jul 1, 202481.0681.3680.0480.7379.1981,400
Jun 28, 202480.9281.0780.3580.6379.1038,500
Jun 27, 202480.5980.6879.8280.1578.6337,900
Jun 26, 202481.1681.1679.8280.1078.5844,200
Jun 25, 202480.7981.0580.2981.0479.5052,900
Jun 24, 2024 0.46 Dividend
Jun 24, 202478.9481.1878.9480.9179.3783,300
Jun 21, 202479.8880.0079.0579.1177.1646,300
Jun 20, 202478.5679.9878.4879.6377.6742,900
Jun 18, 202478.4079.2878.4078.4476.5031,300
Jun 17, 202477.7478.5077.6378.2076.2734,900
Jun 14, 202478.5278.5277.5577.7575.8341,400
Jun 13, 202479.2579.5078.0878.5976.6540,800
Jun 12, 202480.7480.9979.2679.4677.5027,100
Jun 11, 202479.8980.1879.1780.1778.1937,200
Jun 10, 202479.4980.5579.2780.1078.1232,600
Jun 7, 202479.2979.9078.7479.2077.2522,600
Jun 6, 202478.9479.4778.8979.4477.4882,400
Jun 5, 202479.3679.3678.7379.1477.1942,000
Jun 4, 202478.9279.1378.1079.0577.1041,100
Jun 3, 202481.8681.8679.1479.6977.7245,400
May 31, 202480.1981.8580.1981.8179.7920,800
May 30, 202479.5280.3979.5280.0578.0719,200
May 29, 202481.1881.1879.4479.6777.7024,800
May 28, 202480.3981.1680.2980.9978.9935,900
May 24, 202480.1580.5479.8680.0278.0556,300
May 23, 202480.9981.1379.7879.8777.9034,900
May 22, 202481.8481.8480.2980.6878.6948,400
May 21, 202482.1483.0182.1482.1580.1229,800
May 20, 202483.0183.0182.2982.5680.5237,200
May 17, 202481.6982.9581.6982.7280.6820,700
May 16, 202481.6282.2981.5781.6879.6628,900
May 15, 202481.2981.8480.3781.7879.7637,600
May 14, 202481.3381.7080.9981.6879.6640,600
May 13, 202481.8381.9981.1981.4179.4047,200
May 10, 202482.3582.7081.3581.4879.4739,600
May 9, 202481.4982.2481.4982.2380.2028,000
May 8, 202481.1081.8280.8881.4779.4625,300
May 7, 202481.5582.1981.5181.5179.5032,600
May 6, 202481.3182.2181.2881.5479.5342,400
May 3, 202480.9480.9479.9880.8778.8740,900
May 2, 202480.5981.0580.2480.5778.5844,200
May 1, 202481.2181.6079.6380.0778.09135,900
Apr 30, 202483.9283.9281.5681.5679.5575,300
Apr 29, 202483.6584.4383.6584.3782.2972,600
Apr 26, 202483.9784.0783.1283.8981.8265,000
Apr 25, 202483.7484.5483.2084.2882.2050,200
Apr 24, 202483.2383.8682.9983.8181.7424,400
Apr 23, 202482.8483.7082.3883.6181.5533,500
Apr 22, 202482.3683.7581.5983.1381.0871,600
Apr 19, 202481.9783.0281.9782.6080.5634,000
Apr 18, 202482.2482.4581.4481.7179.6943,100
Apr 17, 202482.1883.0681.5681.8979.8745,200
Apr 16, 202482.9083.1681.6782.3780.3470,500
Apr 15, 202484.4084.8883.0983.2381.1860,300
Apr 12, 202485.9786.5983.8884.1282.0463,300
Apr 11, 202485.8585.8584.3385.4383.3246,300
Apr 10, 202485.0285.8984.7985.6083.4973,800
Apr 9, 202485.8586.1184.8485.4783.3697,700
Apr 8, 202486.0786.4085.4285.5183.40158,300
Apr 5, 202485.5286.3484.9786.0883.96100,900
Apr 4, 202485.6685.9384.9485.2683.1685,400
Apr 3, 202484.9985.5784.8785.4883.3785,300
Apr 2, 202484.0284.6683.5084.6382.5476,700

Related Tickers