NYSE Arca · RSPG · ETF
Invesco S&P 500 Equal Weight Energy ETF (RSPG) ETF price history
Every NYSE Arca trading session of Invesco S&P 500 Equal Weight Energy ETF from Nov 7, 2006 to Nov 12, 2026: 5,016 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSPG adjusted close, 2006 to 2026
- $120.95
- All time high, 2026
- $121.27
- 52 week high, $76.74 low
- 5,016
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
RSPG key facts
- Invesco S&P 500 Equal Weight Energy ETF (RSPG) closed at $111.27 on Nov 12, 2026 on NYSE Arca.
- RSPG's all time high close is $120.95, set on Oct 30, 2026; its all time low close is $14.05 on Mar 18, 2020.
- RSPG's 52 week range is $76.74 to $121.27.
- RSPG returned +39.4% over the year to Nov 12, 2026 and +154.5% over five years.
- Over ten years RSPG returned +146%, +9.4% a year compounded.
- RSPG's deepest drawdown was -80.1% from Jun 23, 2014 to Mar 18, 2020.
- DataCedar holds 5,016 daily sessions of RSPG history from Nov 7, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RSPG price chart, 2006 to 2026
RSPG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +1.8% |
| 6 months | +6.8% |
| Year to date | +40.1% |
| 1 year | +39.4% |
| 3 years | +62.5% |
| 5 years | +154.5% |
| 10 years | +146.4% |
| Since Nov 7, 2006 | +229.9% |
| Compound annual growth, 20.0 years | +6.1% |
RSPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $120.95 on Oct 30, 2026
- All time low close
- $14.05 on Mar 18, 2020
- 52 week high
- $121.27 on Oct 23, 2026
- 52 week low
- $76.74 on Dec 16, 2025
- Deepest drawdown
- -80.1% from Jun 23, 2014 to Mar 18, 2020, recovered Jun 7, 2022
- Best single session
- +17.3% on Nov 9, 2020
- Worst single session
- -26.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2006
- 3.3×
- Best calendar year
- 2022, +58%
- Worst calendar year
- 2008, -48%
RSPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 7, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $78.76 | $121.27 | $78.47 | $111.27 | +41.3% | 26.8M | 218 |
| 2025 | $74.33 | $83.67 | $61.85 | $78.77 | +7.0% | 17M | 250 |
| 2024 | $69.68 | $83.00 | $64.91 | $73.61 | +6.1% | 15M | 252 |
| 2023 | $65.93 | $75.15 | $56.59 | $69.38 | +4.5% | 21.1M | 250 |
| 2022 | $42.20 | $72.65 | $42.20 | $66.40 | +58.0% | 48.1M | 251 |
| 2021 | $27.19 | $45.58 | $26.57 | $42.03 | +56.6% | 25M | 252 |
| 2020 | $40.43 | $41.12 | $13.34 | $26.83 | -33.2% | 19.8M | 252 |
| 2019 | $34.70 | $44.74 | $33.82 | $40.15 | +13.4% | 11.2M | 252 |
| 2018 | $47.31 | $52.91 | $32.74 | $35.41 | -24.7% | 20.9M | 251 |
| 2017 | $50.61 | $51.51 | $38.48 | $47.02 | -6.4% | 10.6M | 251 |
| 2016 | $36.44 | $53.27 | $28.38 | $50.22 | +37.1% | 12M | 252 |
| 2015 | $51.36 | $56.69 | $34.48 | $36.63 | -28.8% | 9.7M | 252 |
| 2014 | $60.25 | $71.67 | $46.94 | $51.42 | -14.9% | 12.7M | 250 |
| 2013 | $48.38 | $60.97 | $47.87 | $60.41 | +27.9% | 1.3M | 248 |
| 2012 | $46.19 | $51.23 | $39.09 | $47.25 | +4.7% | 931.7K | 250 |
| 2011 | $46.32 | $55.71 | $34.80 | $45.13 | -1.3% | 4.9M | 250 |
| 2010 | $32.54 | $46.00 | $18.10 | $45.74 | +26.1% | 1.1M | 252 |
| 2009 | $26.21 | $38.66 | $19.95 | $36.29 | +44.7% | 3.7M | 245 |
| 2008 | $49.16 | $58.72 | $19.63 | $25.08 | -48.3% | 1.4M | 250 |
| 2007 | $33.64 | $51.65 | $31.90 | $48.53 | +40.3% | 1.3M | 251 |
| 2006 | $34.03 | $36.88 | $33.59 | $34.59 | n/a | 214.9K | 37 |
RSPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $111.27 | -8.0% |
| October 2026 | $120.95 | +12.6% |
| September 2026 | $107.46 | -6.5% |
| August 2026 | $114.96 | +7.6% |
| July 2026 | $106.84 | +9.1% |
| June 2026 | $97.96 | -3.7% |
| May 2026 | $101.70 | -6.6% |
| April 2026 | $108.92 | +0.0% |
| March 2026 | $108.87 | +10.2% |
| February 2026 | $98.75 | +11.6% |
| January 2026 | $88.48 | +12.3% |
| December 2025 | $78.77 | -2.0% |
About the RSPG data
Daily bars. 5,016 sessions from Nov 7, 2006 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ARSPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RSPC Invesco S&P 500 Equal Weight Communication Services ETF
- RSPD Invesco S&P 500 Equal Weight Consumer Discretionary ETF
- RSPE Invesco ESG S&P 500 Equal Weight ETF
- RSPF Invesco S&P 500 Equal Weight Financial ETF
- RSPH Invesco S&P 500 Equal Weight Health Care ETF
- RSPM Invesco S&P 500 Equal Weight Materials ETF
- RSPN Invesco S&P 500 Equal Weight Industrials Portfolio
- RSPR Invesco S&P 500 Equal Weight Real Estate ETF
Common questions
RSPG share price history
