NYSEArca - Delayed Quote USD

Invesco S&P 500 Equal Weight Health Care ETF (RSPH)

31.56 +0.20 (+0.64%)
At close: October 18 at 4:00 PM EDT
31.01 -0.55 (-1.74%)
After hours: October 18 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 31.35 31.66 31.24 31.56 31.56 29,407
Oct 17, 2024 31.57 31.57 31.32 31.36 31.36 59,700
Oct 16, 2024 31.73 31.81 31.57 31.65 31.65 41,800
Oct 15, 2024 31.63 32.01 31.60 31.67 31.67 40,300
Oct 14, 2024 31.63 31.81 31.46 31.77 31.77 37,200
Oct 11, 2024 31.46 31.66 31.46 31.55 31.55 27,800
Oct 10, 2024 31.42 31.49 31.32 31.43 31.43 38,100
Oct 9, 2024 31.27 31.54 31.20 31.50 31.50 25,700
Oct 8, 2024 31.15 31.29 31.15 31.25 31.25 31,600
Oct 7, 2024 31.33 31.33 31.01 31.09 31.09 54,400
Oct 4, 2024 31.42 31.48 31.29 31.40 31.40 35,000
Oct 3, 2024 31.56 31.57 31.27 31.31 31.31 35,100
Oct 2, 2024 31.72 31.83 31.46 31.66 31.66 46,300
Oct 1, 2024 32.22 32.22 31.82 31.87 31.87 42,400
Sep 30, 2024 32.07 32.25 31.99 32.23 32.23 37,900
Sep 27, 2024 32.13 32.41 32.08 32.13 32.13 46,300
Sep 26, 2024 31.75 32.02 31.74 31.96 31.96 198,500
Sep 25, 2024 32.13 32.13 31.65 31.70 31.70 64,600
Sep 24, 2024 32.12 32.18 31.98 32.05 32.05 48,100
Sep 23, 2024 0.06 Dividend
Sep 23, 2024 32.22 32.28 32.11 32.12 32.12 77,900
Sep 20, 2024 32.38 32.38 32.13 32.21 32.15 33,200
Sep 19, 2024 32.68 32.68 32.47 32.53 32.47 25,000
Sep 18, 2024 32.27 32.85 32.21 32.30 32.24 65,100
Sep 17, 2024 32.53 32.60 32.20 32.29 32.23 55,100
Sep 16, 2024 32.37 32.57 32.32 32.45 32.39 58,100
Sep 13, 2024 32.01 32.27 31.97 32.25 32.19 59,000
Sep 12, 2024 31.89 32.06 31.57 32.00 31.95 430,900
Sep 11, 2024 31.84 31.89 31.33 31.88 31.83 33,900
Sep 10, 2024 31.75 31.96 31.69 31.93 31.88 47,800
Sep 9, 2024 31.68 31.97 31.63 31.79 31.74 28,800
Sep 6, 2024 31.81 31.99 31.53 31.56 31.51 26,000
Sep 5, 2024 32.08 32.08 31.58 31.79 31.74 106,000
Sep 4, 2024 32.11 32.26 31.93 32.05 32.00 375,700
Sep 3, 2024 32.21 32.42 32.14 32.15 32.10 235,900
Aug 30, 2024 32.30 32.41 32.05 32.39 32.33 110,000
Aug 29, 2024 32.09 32.34 31.94 32.18 32.13 164,900
Aug 28, 2024 31.83 32.04 31.78 31.95 31.90 68,800
Aug 27, 2024 31.77 31.91 31.72 31.91 31.86 55,200
Aug 26, 2024 31.83 31.98 31.73 31.75 31.70 49,400
Aug 23, 2024 31.75 31.90 31.65 31.87 31.82 42,800
Aug 22, 2024 31.79 31.79 31.51 31.58 31.53 134,100
Aug 21, 2024 31.64 31.70 31.53 31.65 31.60 50,000
Aug 20, 2024 31.71 31.79 31.55 31.58 31.53 34,500
Aug 19, 2024 31.47 31.71 31.47 31.70 31.65 26,400
Aug 16, 2024 31.35 31.55 31.33 31.50 31.45 36,500
Aug 15, 2024 31.21 31.41 31.17 31.37 31.32 72,000
Aug 14, 2024 31.06 31.10 30.99 31.00 30.95 32,100
Aug 13, 2024 30.81 31.12 30.79 31.07 31.02 50,800
Aug 12, 2024 30.84 30.86 30.62 30.70 30.65 57,800
Aug 9, 2024 30.94 31.02 30.75 30.84 30.79 59,500
Aug 8, 2024 30.51 30.95 30.40 30.94 30.89 39,900
Aug 7, 2024 30.89 30.98 30.31 30.32 30.27 81,200
Aug 6, 2024 30.72 31.25 30.69 30.82 30.77 258,500
Aug 5, 2024 30.93 31.13 30.57 30.70 30.65 156,100
Aug 2, 2024 31.55 31.66 31.02 31.48 31.43 67,900
Aug 1, 2024 31.47 31.75 31.36 31.66 31.61 65,700
Jul 31, 2024 31.57 31.76 31.36 31.45 31.40 66,200
Jul 30, 2024 31.31 31.70 31.31 31.63 31.58 58,800
Jul 29, 2024 31.14 31.36 31.05 31.28 31.23 72,700
Jul 26, 2024 30.92 31.26 30.92 31.12 31.07 45,300
Jul 25, 2024 30.93 31.49 30.92 30.96 30.91 45,200
Jul 24, 2024 30.79 31.15 30.77 31.08 31.03 35,200
Jul 23, 2024 30.98 30.98 30.73 30.76 30.71 51,200
Jul 22, 2024 30.73 30.87 30.57 30.85 30.80 35,200
Jul 19, 2024 30.67 30.72 30.51 30.60 30.55 25,900
Jul 18, 2024 31.00 31.30 30.58 30.61 30.56 39,500
Jul 17, 2024 30.81 31.38 30.81 31.10 31.05 62,800
Jul 16, 2024 30.40 30.96 30.40 30.95 30.90 104,700
Jul 15, 2024 30.51 30.61 30.26 30.27 30.22 46,100
Jul 12, 2024 30.52 30.68 30.43 30.56 30.51 40,500
Jul 11, 2024 30.00 30.45 30.00 30.36 30.31 45,800
Jul 10, 2024 29.71 29.93 29.62 29.93 29.88 60,300
Jul 9, 2024 29.66 29.74 29.51 29.68 29.63 102,100
Jul 8, 2024 29.69 29.79 29.56 29.66 29.61 76,600
Jul 5, 2024 29.58 29.73 29.41 29.68 29.63 37,200
Jul 3, 2024 29.65 29.65 29.48 29.58 29.53 31,200
Jul 2, 2024 29.63 29.71 29.56 29.64 29.59 51,800
Jul 1, 2024 30.04 30.38 29.67 29.70 29.65 196,000
Jun 28, 2024 30.17 30.31 29.82 30.03 29.98 312,800
Jun 27, 2024 30.07 30.13 29.97 30.09 30.04 134,100
Jun 26, 2024 30.09 30.19 30.04 30.11 30.06 94,900
Jun 25, 2024 30.39 30.44 30.15 30.21 30.16 32,000
Jun 24, 2024 0.05 Dividend
Jun 24, 2024 30.45 30.60 30.42 30.42 30.37 136,800
Jun 21, 2024 30.35 30.52 30.35 30.47 30.37 110,000
Jun 20, 2024 30.18 30.41 30.10 30.36 30.26 67,700
Jun 18, 2024 30.24 30.42 30.23 30.25 30.15 64,200
Jun 17, 2024 30.20 30.35 30.15 30.27 30.17 28,000
Jun 14, 2024 30.28 30.39 30.17 30.32 30.22 68,900
Jun 13, 2024 30.41 30.49 30.20 30.44 30.34 62,900
Jun 12, 2024 30.61 30.63 30.45 30.51 30.41 39,500
Jun 11, 2024 30.50 30.53 30.34 30.44 30.34 31,400
Jun 10, 2024 30.49 30.57 30.37 30.55 30.45 33,700
Jun 7, 2024 30.58 30.71 30.54 30.60 30.50 30,100
Jun 6, 2024 30.54 30.75 30.47 30.67 30.57 116,400
Jun 5, 2024 30.40 30.64 30.30 30.64 30.54 79,800
Jun 4, 2024 30.35 30.42 30.22 30.38 30.28 51,000
Jun 3, 2024 30.22 30.59 30.19 30.40 30.30 69,500
May 31, 2024 29.98 30.23 29.93 30.23 30.13 29,100
May 30, 2024 29.80 30.01 29.66 29.91 29.81 76,400
May 29, 2024 29.95 29.98 29.82 29.94 29.84 87,400
May 28, 2024 30.48 30.51 30.09 30.17 30.07 152,700
May 24, 2024 30.56 30.69 30.54 30.57 30.47 51,800
May 23, 2024 30.91 30.91 30.49 30.54 30.44 42,000
May 22, 2024 30.79 31.11 30.79 30.97 30.87 54,600
May 21, 2024 31.03 31.05 30.86 30.92 30.82 71,900
May 20, 2024 31.08 31.14 31.02 31.02 30.92 57,700
May 17, 2024 31.07 31.15 30.94 31.11 31.00 38,800
May 16, 2024 31.03 31.16 30.97 31.08 30.97 38,700
May 15, 2024 30.92 31.14 30.87 31.11 31.00 55,800
May 14, 2024 30.64 30.83 30.57 30.79 30.69 39,700
May 13, 2024 30.69 30.75 30.51 30.54 30.44 32,300
May 10, 2024 30.45 30.71 30.45 30.57 30.47 42,000
May 9, 2024 30.10 30.45 30.09 30.42 30.32 57,400
May 8, 2024 30.18 30.18 30.04 30.08 29.98 38,700
May 7, 2024 30.12 30.27 30.11 30.25 30.15 114,200
May 6, 2024 30.09 30.10 29.91 30.01 29.91 77,300
May 3, 2024 30.13 30.14 29.88 30.00 29.90 38,700
May 2, 2024 30.04 30.04 29.64 29.87 29.77 39,100
May 1, 2024 29.62 30.13 29.57 29.85 29.75 55,000
Apr 30, 2024 29.92 29.98 29.72 29.72 29.62 54,400
Apr 29, 2024 29.85 30.13 29.79 30.03 29.93 44,500
Apr 26, 2024 29.70 29.90 29.57 29.83 29.73 67,900
Apr 25, 2024 29.96 30.00 29.61 29.71 29.61 31,800
Apr 24, 2024 30.12 30.16 29.93 30.04 29.94 58,400
Apr 23, 2024 29.77 30.13 29.77 30.04 29.94 25,900
Apr 22, 2024 29.48 29.77 29.40 29.57 29.47 88,200
Apr 19, 2024 29.37 29.47 29.32 29.43 29.33 123,600
Apr 18, 2024 29.39 29.45 29.23 29.30 29.20 80,000
Apr 17, 2024 29.67 29.67 29.37 29.38 29.28 48,300
Apr 16, 2024 29.86 29.86 29.58 29.60 29.50 179,200
Apr 15, 2024 30.19 30.22 29.72 29.78 29.68 45,200
Apr 12, 2024 30.30 30.30 29.84 29.94 29.84 118,400
Apr 11, 2024 30.71 30.71 30.39 30.47 30.37 70,100
Apr 10, 2024 30.65 30.74 30.52 30.62 30.52 35,800
Apr 9, 2024 30.83 31.06 30.83 31.06 30.96 40,700
Apr 8, 2024 30.78 30.88 30.68 30.75 30.65 62,200
Apr 5, 2024 30.58 30.89 30.56 30.78 30.68 50,900
Apr 4, 2024 31.10 31.19 30.51 30.54 30.44 64,700
Apr 3, 2024 30.88 31.05 30.81 30.87 30.77 66,100
Apr 2, 2024 31.15 31.24 30.80 30.94 30.84 67,100
Apr 1, 2024 31.83 31.83 31.38 31.48 31.37 66,500
Mar 28, 2024 31.83 31.90 31.79 31.79 31.68 66,200
Mar 27, 2024 31.55 31.80 31.54 31.78 31.67 51,700
Mar 26, 2024 31.33 31.40 31.28 31.28 31.17 80,500
Mar 25, 2024 31.41 31.51 31.25 31.31 31.20 63,400
Mar 22, 2024 31.56 31.56 31.28 31.39 31.28 63,000
Mar 21, 2024 31.46 31.60 31.46 31.47 31.36 99,200
Mar 20, 2024 31.31 31.40 31.20 31.37 31.26 45,000
Mar 19, 2024 31.17 31.46 31.17 31.43 31.32 45,000
Mar 18, 2024 0.05 Dividend
Mar 18, 2024 31.25 31.39 31.14 31.22 31.11 74,900
Mar 15, 2024 31.12 31.27 31.05 31.22 31.07 51,200
Mar 14, 2024 31.49 31.53 31.09 31.32 31.17 63,900
Mar 13, 2024 31.68 31.83 31.47 31.55 31.40 36,300
Mar 12, 2024 31.60 31.72 31.53 31.69 31.54 105,800
Mar 11, 2024 31.55 31.74 31.47 31.64 31.49 75,700
Mar 8, 2024 31.67 31.80 31.61 31.62 31.47 57,400
Mar 7, 2024 31.48 31.68 31.46 31.62 31.47 54,600
Mar 6, 2024 31.17 31.39 31.06 31.28 31.13 49,300
Mar 5, 2024 31.28 31.34 30.94 31.01 30.86 94,700
Mar 4, 2024 31.12 31.28 31.12 31.22 31.07 96,600
Mar 1, 2024 30.89 31.22 30.75 31.19 31.04 231,400
Feb 29, 2024 31.13 31.13 30.84 30.86 30.71 55,900
Feb 28, 2024 31.15 31.24 30.98 31.08 30.93 113,100
Feb 27, 2024 31.15 31.25 31.07 31.19 31.04 119,300
Feb 26, 2024 31.34 31.45 31.17 31.17 31.02 46,900
Feb 23, 2024 31.32 31.49 31.32 31.37 31.22 188,500
Feb 22, 2024 31.00 31.36 30.90 31.26 31.11 70,200
Feb 21, 2024 30.76 30.97 30.69 30.97 30.82 41,800
Feb 20, 2024 30.76 31.00 30.76 30.87 30.72 126,700
Feb 16, 2024 30.92 31.13 30.78 30.84 30.69 50,900
Feb 15, 2024 30.64 30.91 30.64 30.87 30.72 33,700
Feb 14, 2024 30.42 30.61 30.37 30.59 30.44 47,000
Feb 13, 2024 30.34 30.58 30.03 30.22 30.07 88,700
Feb 12, 2024 30.47 30.73 30.42 30.73 30.58 78,900
Feb 9, 2024 30.57 30.63 30.40 30.54 30.39 60,400
Feb 8, 2024 30.55 30.62 30.37 30.57 30.42 147,000
Feb 7, 2024 30.83 30.86 30.62 30.66 30.51 152,400
Feb 6, 2024 30.42 30.81 30.32 30.74 30.59 280,800
Feb 5, 2024 30.29 30.42 30.25 30.28 30.13 190,600
Feb 2, 2024 30.34 30.46 30.15 30.30 30.15 80,200
Feb 1, 2024 30.17 30.47 29.97 30.47 30.32 49,800
Jan 31, 2024 30.37 30.48 30.07 30.07 29.92 52,000
Jan 30, 2024 30.18 30.29 30.11 30.20 30.05 146,800
Jan 29, 2024 29.87 30.25 29.87 30.24 30.09 64,700
Jan 26, 2024 29.98 30.11 29.89 29.94 29.79 59,200
Jan 25, 2024 29.76 29.82 29.52 29.80 29.66 144,900
Jan 24, 2024 30.10 30.16 29.65 29.66 29.52 74,900
Jan 23, 2024 30.11 30.18 29.79 29.97 29.82 133,100
Jan 22, 2024 29.94 30.20 29.94 30.05 29.90 146,800
Jan 19, 2024 29.86 29.93 29.66 29.87 29.73 71,200
Jan 18, 2024 29.65 29.86 29.50 29.85 29.71 91,900
Jan 17, 2024 29.78 30.23 29.61 29.75 29.61 139,100
Jan 16, 2024 29.99 29.99 29.85 29.92 29.77 294,200
Jan 12, 2024 30.34 30.44 30.09 30.12 29.97 133,800
Jan 11, 2024 30.31 30.37 30.10 30.27 30.12 211,800
Jan 10, 2024 30.21 30.40 30.03 30.38 30.23 144,400
Jan 9, 2024 30.11 30.55 30.11 30.23 30.08 213,200
Jan 8, 2024 29.82 30.25 29.82 30.25 30.10 106,400
Jan 5, 2024 29.73 30.04 29.61 29.87 29.73 112,000
Jan 4, 2024 29.60 29.90 29.60 29.83 29.69 163,800
Jan 3, 2024 30.11 30.11 29.61 29.61 29.47 143,600
Jan 2, 2024 29.65 30.29 29.63 30.18 30.03 127,000
Dec 29, 2023 29.78 29.89 29.68 29.78 29.64 75,100
Dec 28, 2023 29.80 29.98 29.80 29.85 29.71 98,700
Dec 27, 2023 29.71 29.81 29.69 29.81 29.67 80,300
Dec 26, 2023 29.60 29.81 29.50 29.74 29.60 90,400
Dec 22, 2023 29.50 29.70 29.44 29.59 29.45 121,700
Dec 21, 2023 29.16 29.46 29.16 29.42 29.28 103,100
Dec 20, 2023 29.36 29.44 28.96 28.97 28.83 85,300
Dec 19, 2023 29.12 29.43 29.12 29.43 29.29 171,600
Dec 18, 2023 0.05 Dividend
Dec 18, 2023 29.14 29.19 28.96 29.06 28.92 109,400
Dec 15, 2023 29.28 29.32 28.97 29.07 28.88 90,200
Dec 14, 2023 29.37 29.54 29.26 29.37 29.18 222,200
Dec 13, 2023 28.36 29.19 28.34 29.19 29.00 84,100
Dec 12, 2023 28.23 28.47 28.14 28.40 28.21 90,700
Dec 11, 2023 27.98 28.22 27.98 28.20 28.02 94,200
Dec 8, 2023 27.88 27.95 27.78 27.90 27.72 52,900
Dec 7, 2023 27.90 27.94 27.75 27.91 27.73 304,300
Dec 6, 2023 27.80 27.94 27.77 27.81 27.63 212,000
Dec 5, 2023 27.82 27.85 27.65 27.77 27.59 82,900
Dec 4, 2023 27.76 27.98 27.76 27.96 27.78 342,000
Dec 1, 2023 27.48 27.87 27.45 27.86 27.68 300,800
Nov 30, 2023 27.31 27.58 27.21 27.56 27.38 54,700
Nov 29, 2023 27.30 27.56 27.28 27.31 27.13 58,900
Nov 28, 2023 27.36 27.44 27.19 27.28 27.10 90,400
Nov 27, 2023 27.50 27.59 27.41 27.43 27.25 63,600
Nov 24, 2023 27.53 27.62 27.49 27.60 27.42 52,300
Nov 22, 2023 27.39 27.55 27.39 27.48 27.30 79,000
Nov 21, 2023 27.22 27.38 27.19 27.28 27.10 68,200
Nov 20, 2023 26.79 27.16 26.50 27.10 26.92 121,500
Nov 17, 2023 27.04 27.13 26.80 26.88 26.70 80,900
Nov 16, 2023 26.94 27.07 26.81 26.96 26.78 100,700
Nov 15, 2023 26.65 27.00 26.65 26.83 26.65 99,900
Nov 14, 2023 26.47 26.81 26.47 26.64 26.47 206,900
Nov 13, 2023 26.10 26.28 26.10 26.18 26.01 67,300
Nov 10, 2023 25.91 26.12 25.71 26.11 25.94 78,500
Nov 9, 2023 26.35 26.42 25.84 25.87 25.70 80,400
Nov 8, 2023 26.66 26.70 26.25 26.34 26.17 218,400
Nov 7, 2023 26.44 26.60 26.42 26.51 26.34 144,200
Nov 6, 2023 26.60 26.66 26.46 26.51 26.34 69,900
Nov 3, 2023 26.20 26.62 26.20 26.52 26.35 98,200
Nov 2, 2023 25.65 26.04 25.54 26.01 25.84 105,800
Nov 1, 2023 25.47 25.70 25.34 25.63 25.46 80,400
Oct 31, 2023 25.35 25.53 25.31 25.53 25.36 86,400
Oct 30, 2023 25.42 25.43 25.03 25.30 25.13 134,000
Oct 27, 2023 25.77 25.82 25.29 25.34 25.17 77,300
Oct 26, 2023 25.78 25.90 25.70 25.70 25.53 61,700
Oct 25, 2023 26.30 26.30 25.87 26.04 25.87 54,800
Oct 24, 2023 26.36 26.56 26.31 26.43 26.26 63,300
Oct 23, 2023 26.50 26.63 26.40 26.44 26.27 51,400
Oct 20, 2023 26.67 26.77 26.56 26.56 26.39 41,900
Oct 19, 2023 26.87 27.07 26.63 26.72 26.54 99,300

Related Tickers