Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)

Last Price58.73

Change+0.77 (1.33%)

NYSE · Last Trade: Jan 9th, 1:29 AM EST

Historical Prices For Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	58.19	58.92	58.19	58.73	36,786	58.73
1/07/2026	59.03	59.03	57.95	57.96	45,334	57.96
1/06/2026	57.88	58.97	57.82	58.93	35,979	58.93
1/05/2026	57.45	58.44	57.45	58.18	72,631	58.18
1/02/2026	56.78	57.42	56.51	57.37	69,733	57.37
12/31/2025	57.21	57.21	56.63	56.63	46,584	56.63
12/30/2025	57.33	57.42	57.15	57.15	65,353	57.15
12/29/2025	57.51	57.62	57.28	57.41	64,972	57.41
12/26/2025	57.50	57.63	57.35	57.51	47,037	57.51
12/24/2025	57.46	57.70	57.45	57.58	24,057	57.58
12/23/2025	57.51	57.60	57.31	57.43	87,331	57.43
12/22/2025	57.14	57.55	57.10	57.54	176,060	57.54
12/19/2025	56.75	57.08	56.65	56.97	288,937	56.88
12/18/2025	56.86	57.08	56.56	56.62	115,087	56.53
12/17/2025	56.86	57.27	56.37	56.40	85,456	56.31
12/16/2025	57.37	57.42	56.75	56.96	59,823	56.87
12/15/2025	57.65	57.65	57.13	57.35	241,141	57.26
12/12/2025	57.99	58.05	57.17	57.27	277,457	57.18
12/11/2025	57.24	57.81	57.20	57.70	3,232,423	57.61
12/10/2025	56.00	57.26	56.00	57.06	173,785	56.97
12/09/2025	56.21	56.48	55.89	55.89	56,287	55.80
12/08/2025	56.61	56.61	56.28	56.32	154,635	56.23
12/05/2025	56.61	56.72	56.39	56.55	156,056	56.46
12/04/2025	56.41	56.82	56.41	56.59	22,931	56.51
12/03/2025	55.96	56.44	55.87	56.43	25,093	56.34
12/02/2025	55.70	55.94	55.38	55.81	28,088	55.72
12/01/2025	55.53	56.05	55.47	55.49	63,454	55.40
11/28/2025	55.90	56.13	55.90	55.99	8,829	55.91
11/26/2025	55.58	56.04	55.58	55.81	28,178	55.72
11/25/2025	54.77	55.66	54.73	55.54	85,964	55.45
11/24/2025	54.63	54.86	54.29	54.58	62,082	54.49
11/21/2025	53.78	54.83	53.48	54.57	154,243	54.48
11/20/2025	54.83	54.92	53.47	53.47	98,192	53.39
11/19/2025	54.15	54.37	54.04	54.12	140,088	54.03
11/18/2025	53.96	54.40	53.91	54.12	245,294	54.03
11/17/2025	54.79	54.91	54.11	54.19	197,532	54.10
11/14/2025	54.74	55.22	54.74	54.87	24,541	54.79
11/13/2025	55.74	55.74	55.06	55.10	92,428	55.02
11/12/2025	55.81	56.30	55.81	55.91	201,479	55.82
11/11/2025	55.83	55.98	55.52	55.78	43,524	55.70
11/10/2025	55.80	55.86	55.16	55.71	137,810	55.62
11/07/2025	54.94	55.62	54.92	55.52	55,904	55.43
11/06/2025	55.68	55.68	55.12	55.16	503,555	55.07
11/05/2025	55.19	55.90	55.06	55.59	49,004	55.50
11/04/2025	55.31	55.43	55.13	55.30	59,488	55.21
11/03/2025	55.86	55.86	55.20	55.58	219,346	55.49
10/31/2025	55.64	56.13	55.64	55.94	68,654	55.85
10/30/2025	55.60	56.65	55.60	55.75	38,461	55.66
10/29/2025	55.91	56.32	55.57	55.74	190,888	55.65
10/28/2025	56.38	56.49	55.98	55.99	384,127	55.90
10/27/2025	56.46	56.54	56.18	56.39	143,533	56.30
10/24/2025	56.50	56.51	56.16	56.18	70,133	56.09
10/23/2025	55.74	56.13	55.69	56.05	66,277	55.97
10/22/2025	56.52	56.52	55.57	55.58	258,506	55.49
10/21/2025	55.96	56.69	55.90	56.52	155,663	56.43
10/20/2025	55.66	56.09	55.63	55.98	426,118	55.89
10/17/2025	55.26	55.41	55.06	55.28	489,711	55.19
10/16/2025	55.68	55.68	54.99	55.23	29,229	55.14
10/15/2025	55.86	56.07	55.29	55.43	35,516	55.34
10/14/2025	54.30	55.81	54.30	55.63	32,660	55.54
10/13/2025	54.83	55.05	54.67	54.79	139,054	54.70
10/10/2025	55.85	56.00	54.40	54.40	142,298	54.31
10/09/2025	56.50	56.50	55.61	55.67	19,865	55.58