NYSEArca - Delayed Quote USD

Invesco S&P 500 Equal Weight Utilities ETF (RSPU)

72.39
+1.03
+(1.44%)
At close: May 16 at 3:59:59 PM EDT
71.79
-0.60
(-0.83%)
After hours: May 16 at 6:46:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202571.3172.3971.3172.3972.3920,800
May 15, 202570.0471.4970.0471.3671.3637,100
May 14, 202570.3570.3568.9769.9369.9342,500
May 13, 202570.3870.6969.9070.2370.2336,700
May 12, 202571.0271.0270.1170.2970.2961,400
May 9, 202570.8370.8370.1070.4570.4590,800
May 8, 202571.4271.4270.3970.4670.4615,700
May 7, 202570.8671.5370.8271.1471.1414,900
May 6, 202570.2271.2970.2270.8370.8315,400
May 5, 202570.0470.3669.5670.2670.2630,000
May 2, 202570.3370.4769.6870.3070.3026,300
May 1, 202569.9970.6569.6969.7669.7644,200
Apr 30, 202569.8469.8468.5969.6769.6783,000
Apr 29, 202569.5470.1369.4970.0370.0317,800
Apr 28, 202569.2869.6568.7269.5669.5623,100
Apr 25, 202569.4869.4868.8469.0869.0827,100
Apr 24, 202569.1869.7668.8869.4869.4826,500
Apr 23, 202569.4569.7668.5569.1569.1523,000
Apr 22, 202567.7769.0167.7768.8968.8956,300
Apr 21, 202568.3768.3766.3767.0467.0439,000
Apr 17, 202568.0869.4068.0868.6668.66121,600
Apr 16, 202568.6968.8967.7267.9667.96215,500
Apr 15, 202568.6669.0768.3168.4268.4240,400
Apr 14, 202567.9868.6567.9868.4168.4126,900
Apr 11, 202566.4667.4565.7567.2367.2322,200
Apr 10, 202566.5866.9565.0766.3566.3584,200
Apr 9, 202563.8267.0262.6466.9066.9081,400
Apr 8, 202565.9566.3663.7364.4564.45138,700
Apr 7, 202564.8866.5663.3664.8164.81147,200
Apr 4, 202569.4969.4965.3765.8865.8890,200
Apr 3, 202570.1170.6669.5269.5269.5261,100
Apr 2, 202569.8670.4269.4670.3270.32113,000
Apr 1, 202569.6169.9569.1369.9569.95152,600
Mar 31, 202569.0269.8069.0169.6569.6528,200
Mar 28, 202568.7169.2768.6368.9168.9135,900
Mar 27, 202568.4368.8568.3568.3868.3832,100
Mar 26, 202567.9368.4567.9368.3668.3642,500
Mar 25, 202569.1469.1467.6367.9667.9615,600
Mar 24, 2025 0.464 Dividend
Mar 24, 202569.1869.6968.9668.9768.9714,500
Mar 21, 202569.7569.8869.1069.4268.9615,800
Mar 20, 202569.5269.9369.5269.9269.4511,600
Mar 19, 202569.5269.7669.2669.6969.2219,000
Mar 18, 202569.4269.4368.9569.4268.96116,600
Mar 17, 202569.2870.1469.2569.7769.3032,200
Mar 14, 202568.0769.3368.0469.2268.7682,900
Mar 13, 202567.8467.9367.5167.8967.4414,300
Mar 12, 202567.9068.0067.3267.6067.1528,000
Mar 11, 202568.3668.4767.5467.8067.35101,900
Mar 10, 202567.2568.2367.2568.1667.7027,300
Mar 7, 202566.4867.8066.4867.6067.1537,400
Mar 6, 202567.3667.3666.3666.5966.1423,200
Mar 5, 202568.1468.2767.4767.8567.4030,900
Mar 4, 202569.8269.9068.3568.4167.9584,100
Mar 3, 202569.5569.9169.2769.7269.25109,500
Feb 28, 202568.8469.5068.6169.5069.0410,500
Feb 27, 202569.8369.8368.3768.3767.9112,300
Feb 26, 202569.7570.1569.5569.7869.3113,500
Feb 25, 202569.2369.5368.7269.4468.9818,100
Feb 24, 202569.9569.9569.3169.5969.1219,700
Feb 21, 202569.5469.8369.4669.6569.1820,300
Feb 20, 202569.3169.6568.9069.4568.9969,200
Feb 19, 202568.9469.6068.9469.4769.0120,800
Feb 18, 202568.7769.1868.5969.1268.6612,300
Feb 14, 202568.8569.1768.3668.3867.9218,700
Feb 13, 202568.2668.7968.2268.6668.2018,400
Feb 12, 202567.5468.2667.3968.2167.7523,000
Feb 11, 202567.5168.2467.1468.2467.7836,600
Feb 10, 202567.6267.8667.2267.8667.4115,200
Feb 7, 202567.5067.7667.2167.3266.8715,300
Feb 6, 202567.5967.5967.1367.4667.0115,200
Feb 5, 202567.2567.8566.8667.4466.9930,600
Feb 4, 202566.9166.9166.4066.7166.2611,900
Feb 3, 202566.0367.4366.0067.2066.7534,300
Jan 31, 202567.0667.1766.7066.8466.3920,200
Jan 30, 202566.7967.2066.7467.1866.7325,300
Jan 29, 202565.8366.6165.8365.9265.4826,400
Jan 28, 202566.7666.7665.4865.9765.53161,600
Jan 27, 202566.8866.8865.4166.7666.3148,700
Jan 24, 202567.3367.7867.2667.7267.2734,200
Jan 23, 202567.3067.7267.2567.2766.8276,700
Jan 22, 202568.9668.9667.1667.1666.7191,300
Jan 21, 202568.4769.1468.4068.8968.4371,000
Jan 17, 202567.7968.1667.6767.8267.3753,700
Jan 16, 202566.1867.7766.1667.7767.3242,900
Jan 15, 202566.1666.7066.0366.1465.7036,800
Jan 14, 202564.7065.4864.6565.2264.7830,100
Jan 13, 202564.8664.8663.8364.4764.0443,000
Jan 10, 202565.7965.9264.9665.0364.6030,000
Jan 8, 202565.5665.7964.7865.7865.3440,400
Jan 7, 202566.0566.1865.5565.6865.2432,200
Jan 6, 202566.8666.8665.6665.7665.3224,600
Jan 3, 202566.4766.9466.1566.6566.2040,700
Jan 2, 202566.2466.3665.6365.9465.5023,600
Dec 31, 202465.9666.0465.4365.7365.2913,800
Dec 30, 202465.8065.8965.1765.7265.2831,900
Dec 27, 202465.9766.2065.7066.0165.5771,100
Dec 26, 202466.2566.3866.0566.1765.7331,300
Dec 24, 202466.0166.3465.9066.3465.90103,100
Dec 23, 2024 0.42 Dividend
Dec 23, 202465.5565.9665.0965.9665.5246,100
Dec 20, 202464.9766.2964.9766.2365.3741,000
Dec 19, 202465.0065.9265.0065.2664.4144,700
Dec 18, 202466.4766.4864.8164.8363.9969,000
Dec 17, 202466.3566.6966.1966.4165.5523,600
Dec 16, 202467.1967.3966.7466.7465.8726,400
Dec 13, 202467.4567.5667.1667.2066.3352,800
Dec 12, 202467.6467.7267.2067.2266.3578,100
Dec 11, 202467.9767.9767.1467.2066.3347,100
Dec 10, 202467.8467.8467.0267.5066.6234,800
Dec 9, 202469.0669.0667.9868.0567.1726,300
Dec 6, 202469.6969.6968.7568.9168.0262,900
Dec 5, 202469.7270.0969.6069.7068.8041,200
Dec 4, 202469.8069.9069.3069.6068.7090,900
Dec 3, 202470.4770.5869.4369.4668.5632,400
Dec 2, 202471.5571.5569.9669.9869.07140,100
Nov 29, 202471.7571.7771.3671.4870.5516,800
Nov 27, 202471.7471.7671.3471.3770.44126,000
Nov 26, 202470.7071.4270.5371.3970.4631,600
Nov 25, 202470.9071.0269.9970.3869.4735,300
Nov 22, 202470.9970.9970.3670.3969.4828,500
Nov 21, 202469.5870.7569.5270.7569.8335,700
Nov 20, 202469.4769.5969.0569.4168.5123,700
Nov 19, 202468.5169.3468.3669.3468.4448,700
Nov 18, 202468.2769.1768.2768.9068.0123,800
Nov 15, 202467.4868.3667.4568.3467.4532,700
Nov 14, 202467.8868.0467.2767.3166.4460,000
Nov 13, 202468.3068.3067.4867.7566.8716,900
Nov 12, 202468.2868.4167.5067.8266.9443,000
Nov 11, 202468.2568.7068.2568.4167.5231,000
Nov 8, 202466.9568.0866.9567.9567.0732,700
Nov 7, 202466.8867.3866.3966.6765.8042,400
Nov 6, 202466.8166.8266.0266.5765.7148,000
Nov 5, 202465.8366.8965.8366.8766.0018,300
Nov 4, 202466.0466.0465.5265.8364.9819,700
Nov 1, 202468.1668.1666.3766.4365.5719,900
Oct 31, 202468.0468.5067.9068.0567.1712,300
Oct 30, 202467.6567.6567.1267.2966.4220,000
Oct 29, 202468.3168.3167.3467.3466.4724,200
Oct 28, 202468.7068.8168.5968.6367.7412,500
Oct 25, 202469.6169.6168.1368.1667.2854,200
Oct 24, 202469.4769.6268.9269.1468.24228,300
Oct 23, 202468.5369.3568.5369.3568.4525,200
Oct 22, 202468.5068.7468.0968.6467.7579,600
Oct 21, 202469.3669.4668.6668.9268.0317,600
Oct 18, 202468.6469.2468.5969.1868.2822,100
Oct 17, 202469.8769.8768.7468.7567.8635,900
Oct 16, 202468.7369.6368.7369.5768.6716,500
Oct 15, 202468.4368.7068.2568.3067.4115,100
Oct 14, 202467.2868.0367.2868.0267.1410,800
Oct 11, 202466.5067.1666.5067.1366.2630,500
Oct 10, 202466.8967.3966.5866.5965.7324,900
Oct 9, 202467.4867.4866.6667.0066.1324,900
Oct 8, 202467.8868.0667.6867.6866.8025,100
Oct 7, 202468.9968.9967.5267.7366.8528,900
Oct 4, 202468.7769.1068.4469.0968.1933,900
Oct 3, 202469.4769.5468.9869.1368.2341,000
Oct 2, 202468.8269.2168.7069.1468.2418,700
Oct 1, 202468.2869.2668.2569.1968.2939,500
Sep 30, 202468.3668.7367.9068.7067.8122,400
Sep 27, 202468.0068.4967.9768.3367.4443,300
Sep 26, 202467.9968.1467.4967.6966.8156,300
Sep 25, 202467.9968.0467.4067.9367.0519,900
Sep 24, 202467.7768.3967.5067.5166.6328,700
Sep 23, 2024 0.457 Dividend
Sep 23, 202467.6568.0367.6068.0367.1513,800
Sep 20, 202467.0567.9166.9667.8766.5415,700
Sep 19, 202466.6866.6865.9866.3865.0842,300
Sep 18, 202467.2967.2966.5766.8165.5019,000
Sep 17, 202467.4367.5567.0967.2365.9143,400
Sep 16, 202467.0267.4866.8767.3566.0320,100
Sep 13, 202466.0666.7466.0366.7465.4317,000
Sep 12, 202465.9265.9265.4765.8064.5131,200
Sep 11, 202465.3665.7664.7565.7664.47105,500
Sep 10, 202465.4865.8565.3065.5264.2323,900
Sep 9, 202464.8765.2964.6065.2964.0118,100
Sep 6, 202465.4865.4864.6264.6363.3627,100
Sep 5, 202465.6265.7565.1665.2964.0124,900
Sep 4, 202465.2765.8165.1265.4164.1326,700
Sep 3, 202465.0765.2964.7365.0163.7352,600
Aug 30, 202464.8165.0664.5365.0063.7211,500
Aug 29, 202464.5464.5963.8464.5663.2915,500
Aug 28, 202464.3164.6664.2564.2763.016,400
Aug 27, 202464.5764.5764.2264.2462.9810,700
Aug 26, 202464.6764.9864.6564.7063.4312,100
Aug 23, 202464.4764.5764.1964.3263.0620,100
Aug 22, 202464.0364.2763.9764.1862.9238,600
Aug 21, 202463.7864.2363.7764.1162.859,200
Aug 20, 202463.7963.9763.5963.7062.4517,300
Aug 19, 202463.5263.8363.4863.7462.4935,400
Aug 16, 202463.4163.5663.0263.4362.1815,300
Aug 15, 202462.8263.3262.6163.1961.9516,400
Aug 14, 202462.9763.5162.7563.1961.95134,100
Aug 13, 202462.8763.1762.7863.1461.9021,000
Aug 12, 202462.6962.6962.3362.6961.4625,200
Aug 9, 202462.0162.6661.5162.6661.4328,900
Aug 8, 202462.2262.7362.0762.4661.2327,600
Aug 7, 202462.4162.9062.1162.2561.0372,800
Aug 6, 202461.5962.6061.5962.0060.78107,500
Aug 5, 202463.2963.2961.4361.4660.2540,700
Aug 2, 202463.7264.3362.5163.2662.0247,100
Aug 1, 202462.2763.3262.2763.2161.9778,900
Jul 31, 202462.2962.2961.6662.1160.8919,800
Jul 30, 202461.2861.6861.2161.6760.4623,700
Jul 29, 202460.9461.3860.7561.2560.0519,800
Jul 26, 202460.6661.0460.6660.9559.7513,000
Jul 25, 202460.9261.2060.1060.3959.2034,400
Jul 24, 202460.3560.8360.2460.5659.379,600
Jul 23, 202460.1260.3159.9959.9958.8112,300
Jul 22, 202460.1060.4360.0760.3759.189,100
Jul 19, 202459.8559.9359.5359.8158.6416,800
Jul 18, 202459.9460.4859.8259.8958.7136,800
Jul 17, 202459.6360.4059.6359.9858.80123,000
Jul 16, 202459.3559.7059.3459.6558.4817,100
Jul 15, 202459.8459.8458.9659.0657.9027,300
Jul 12, 202460.2560.7560.1160.3759.1811,500
Jul 11, 202459.1060.0959.1059.9658.7817,400
Jul 10, 202458.6758.8558.1958.8557.6912,200
Jul 9, 202458.1258.7758.0658.3557.2013,000
Jul 8, 202458.2758.2757.9258.1457.0011,200
Jul 5, 202458.0758.3457.8958.1256.9811,600
Jul 3, 202457.9458.5457.8458.0556.915,800
Jul 2, 202457.8657.9357.6857.8456.705,500
Jul 1, 202458.1158.6157.6057.6556.5238,400
Jun 28, 202458.6558.6557.8058.0356.8977,300
Jun 27, 202458.4558.5157.9958.4957.3415,000
Jun 26, 202458.2058.3758.0258.3757.2212,300
Jun 25, 202459.1059.1058.4158.4957.3419,100
Jun 24, 2024 0.368 Dividend
Jun 24, 202458.5759.2158.5759.1557.9964,800
Jun 21, 202459.1859.2258.7058.7457.2316,700
Jun 20, 202458.8159.1758.7359.0657.5426,000
Jun 18, 202458.2358.7058.2358.6957.1829,200
Jun 17, 202458.8158.9258.4958.5257.0169,400
Jun 14, 202458.9859.1358.7559.0957.579,500
Jun 13, 202459.2359.5058.7459.2857.7511,400
Jun 12, 202460.5560.5559.1359.3057.7716,200
Jun 11, 202459.0059.7259.0059.6658.1211,300
Jun 10, 202459.1059.7858.9559.6258.0822,000
Jun 7, 202459.1759.5959.0959.0957.5712,600
Jun 6, 202460.1760.5359.6059.6758.1332,800
Jun 5, 202460.6960.6960.3760.4458.889,400
Jun 4, 202460.6960.9160.1160.7559.1827,700
Jun 3, 202461.0461.0760.4660.6959.1351,800
May 31, 202460.5961.3960.4061.3959.8111,100
May 30, 202459.8060.3859.6860.3858.8213,300
May 29, 202459.8959.8959.3559.4957.9627,700
May 28, 202460.4960.6860.2060.2458.6913,400
May 24, 202460.1260.5660.0860.3758.815,500
May 23, 202460.0260.4459.8559.9158.3718,700
May 22, 202461.6061.6560.9761.0259.4531,700
May 21, 202461.4161.8261.3161.8260.2329,400
May 20, 202461.6661.6661.2361.2959.7142,700
May 17, 202461.2761.5761.2761.4959.9112,800

Related Tickers