Skip to main content
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
101.23
-0.09 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
100.52
-0.71 (-0.70%)
After-hours: Mar 9, 2026, 4:40 PM EDT

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026102.27102.50100.49100.44--0.87%261,151
Mar 6, 2026102.18102.70100.71101.32101.320.13%408,987
Mar 5, 2026101.24102.38100.43101.19101.190.31%240,805
Mar 4, 2026100.45101.0999.03100.88100.88-0.26%622,240
Mar 3, 2026103.01103.09100.23101.14101.14-0.84%424,515
Mar 2, 2026103.00103.11100.00102.00102.002.22%788,390
Feb 27, 202699.22100.0898.1299.7899.781.52%189,171
Feb 26, 202696.7399.0096.1298.2998.290.74%111,909
Feb 25, 202698.8298.8296.4397.5797.57-0.84%65,904
Feb 24, 202698.1098.4396.8398.4098.400.29%77,394
Feb 23, 202698.60100.2997.9698.1298.12-0.33%67,510
Feb 20, 202697.7898.5997.4798.4498.440.30%113,909
Feb 19, 202697.8699.0497.2498.1598.151.55%133,270
Feb 18, 202696.1196.7095.7296.6596.651.76%74,482
Feb 17, 202696.2396.5093.7294.9894.98-1.04%68,182
Feb 13, 202694.2596.2894.2595.9895.981.56%114,222
Feb 12, 202696.1896.5993.8594.5194.51-1.74%222,987
Feb 11, 202694.9896.2694.8496.1896.182.72%142,216
Feb 10, 202693.9893.9892.9793.6393.63-0.02%78,491
Feb 9, 202693.0093.8992.6893.6593.650.32%165,588
Feb 6, 202691.6793.5191.6793.3593.352.26%280,276
Feb 5, 202691.5091.5589.6391.2991.29-1.07%207,341
Feb 4, 202690.6092.5090.6092.2892.282.37%171,668
Feb 3, 202687.8790.2387.2990.1490.142.95%388,752
Feb 2, 202687.3088.4287.0087.5687.56-2.06%281,967
Jan 30, 202688.7189.4287.5889.4089.400.56%207,755
Jan 29, 202690.2791.3288.8488.9088.900.65%224,263
Jan 28, 202687.9688.4687.4388.3388.330.81%275,357
Jan 27, 202687.2587.9386.7087.6287.620.68%60,813
Jan 26, 202688.0788.0786.4287.0387.030.03%80,074
Jan 23, 202687.5088.5786.8987.0087.000.58%63,753
Jan 22, 202686.0186.5685.6086.5086.500.39%63,263
Jan 21, 202684.9786.5084.9786.1686.163.07%157,643
Jan 20, 202684.5384.5383.3783.5983.59-0.22%146,765
Jan 16, 202683.5783.8883.4383.7883.780.17%23,001
Jan 15, 202683.6984.6983.2383.6383.63-1.03%54,833
Jan 14, 202683.2885.6183.2884.5084.501.81%102,151
Jan 13, 202682.4483.7082.4483.0083.001.62%136,644
Jan 12, 202682.3882.3881.3281.6881.68-0.77%122,458
Jan 9, 202682.9783.0582.1882.3182.31-0.36%33,557
Jan 8, 202680.3583.1880.3582.6182.613.10%83,971
Jan 7, 202681.2581.2579.8880.1280.12-0.83%35,241
Jan 6, 202682.5682.5680.5080.7980.79-2.03%179,243
Jan 5, 202683.5383.5380.4982.4682.461.48%188,529
Jan 2, 202679.5881.5579.2881.2681.262.10%25,067
Dec 31, 202580.0380.0379.4179.5979.59-0.79%24,025
Dec 30, 202579.9980.4379.9580.2280.220.94%30,881
Dec 29, 202579.2279.6278.9279.4779.470.97%22,351
Dec 26, 202578.9379.0978.2778.7178.71-0.52%55,017
Dec 24, 202579.3079.4378.9979.1279.12-0.44%31,230
Dec 23, 202579.2579.4978.9479.4779.470.49%45,392
Dec 22, 202579.2579.7878.9779.0879.080.23%69,056
Dec 19, 202578.9679.5678.8078.9078.380.25%244,348
Dec 18, 202580.1780.1778.5178.7078.18-1.82%49,777
Dec 17, 202578.8180.3078.7680.1679.632.44%72,619
Dec 16, 202580.3180.3178.0578.2577.74-3.44%108,410
Dec 15, 202581.2681.2680.3081.0480.51-0.93%33,192
Dec 12, 202583.0283.0281.5681.8081.26-1.17%56,194
Dec 11, 202582.8983.2682.5882.7782.23-0.76%36,204
Dec 10, 202583.0383.5182.3383.4082.850.67%42,054
Dec 9, 202582.4683.4282.4682.8582.310.32%95,989
Dec 8, 202583.3983.5982.4582.5982.04-1.59%38,548
Dec 5, 202584.0485.1083.8883.9283.370.05%68,463
Dec 4, 202583.3784.1283.0883.8883.330.55%35,907
Dec 3, 202582.0883.5082.0883.4282.872.32%40,139
Dec 2, 202582.4282.4281.1581.5380.99-1.22%104,568
Dec 1, 202581.7783.0581.7782.5381.990.94%81,506
Nov 28, 202580.5882.0880.5881.7681.221.55%67,416
Nov 26, 202579.7181.1679.6680.5279.991.10%96,589
Nov 25, 202579.4479.8478.7279.6479.12-0.39%89,325
Nov 24, 202579.8280.2678.5279.9579.430.03%111,515
Nov 21, 202579.0480.2678.5179.9379.411.11%82,321
Nov 20, 202580.9182.3379.0579.0578.53-1.72%48,476
Nov 19, 202580.0680.5479.4480.4379.90-1.23%57,415
Nov 18, 202580.3181.6580.2281.4380.900.73%84,816
Nov 17, 202582.5182.5180.5780.8480.31-2.04%68,377
Nov 14, 202580.7682.7380.5982.5381.981.76%81,168
Nov 13, 202581.5282.1280.7381.1080.57-0.07%79,079
Nov 12, 202581.7782.1681.0981.1680.63-1.28%68,575
Nov 11, 202581.5882.7181.5782.2181.671.51%40,983
Nov 10, 202580.5681.1079.5580.9980.460.97%39,738
Nov 7, 202579.2280.2579.0180.2179.681.20%116,320
Nov 6, 202578.2479.9478.2479.2678.741.96%139,340
Nov 5, 202577.5078.7277.4977.7477.230.58%33,945
Nov 4, 202577.2277.6376.6277.2976.78-1.35%79,718
Nov 3, 202577.7978.3876.9878.3577.840.82%54,230
Oct 31, 202577.3478.0177.2177.7177.200.77%90,160
Oct 30, 202577.0878.1277.0877.1276.61-0.23%30,361
Oct 29, 202576.9377.7876.9377.3076.790.48%53,552
Oct 28, 202577.5577.5576.9176.9376.42-1.36%39,384
Oct 27, 202578.2178.3877.7777.9977.480.17%71,944
Oct 24, 202579.1379.2177.8577.8677.35-1.36%31,049
Oct 23, 202578.4879.3378.2578.9378.411.99%67,492
Oct 22, 202577.1477.8176.2477.3976.881.07%112,605
Oct 21, 202576.8377.0376.0976.5776.070.18%123,393
Oct 20, 202575.8076.5175.8076.4375.931.43%37,747
Oct 17, 202575.1075.4174.7575.3574.860.53%42,712
Oct 16, 202576.4576.4574.4374.9574.46-1.65%62,718
Oct 15, 202576.5377.0375.7676.2175.710.36%34,215
Oct 14, 202574.9176.4474.8075.9475.44-0.18%40,254