NYSE Arca · RSPM · ETF
Invesco S&P 500 Equal Weight Materials ETF (RSPM) ETF price history
Every NYSE Arca trading session of Invesco S&P 500 Equal Weight Materials ETF from Nov 7, 2006 to Sep 28, 2026: 5,002 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.
RSPM adjusted close, 2006 to 2026
- $41.33
- All time high, 2026
- $41.71
- 52 week high, $30.56 low
- 5,002
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
RSPM key facts
- Invesco S&P 500 Equal Weight Materials ETF (RSPM) closed at $37.85 on Sep 28, 2026 on NYSE Arca.
- RSPM's all time high close is $41.33, set on Aug 21, 2026; its all time low close is $3.38 on Mar 6, 2009.
- RSPM's 52 week range is $30.56 to $41.71.
- RSPM returned +17.8% over the year to Sep 28, 2026 and +27.7% over five years.
- Over ten years RSPM returned +161%, +10.1% a year compounded.
- RSPM's deepest drawdown was -61.2% from Jul 19, 2007 to Mar 6, 2009.
- DataCedar holds 5,002 daily sessions of RSPM history from Nov 7, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RSPM price chart, 2006 to 2026
RSPM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -3.6% |
| 6 months | +0.3% |
| Year to date | +11.3% |
| 1 year | +17.8% |
| 3 years | +28.9% |
| 5 years | +27.7% |
| 10 years | +160.6% |
| Since Nov 7, 2006 | +447.5% |
| Compound annual growth, 19.9 years | +8.9% |
RSPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.33 on Aug 21, 2026
- All time low close
- $3.38 on Mar 6, 2009
- 52 week high
- $41.71 on Aug 24, 2026
- 52 week low
- $30.56 on Nov 4, 2025
- Deepest drawdown
- -61.2% from Jul 19, 2007 to Mar 6, 2009, recovered Apr 23, 2010
- Best single session
- +10.9% on Nov 24, 2008
- Worst single session
- -11.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 5.5×
- Best calendar year
- 2009, +70%
- Worst calendar year
- 2008, -43%
RSPM 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.81 | $41.71 | $33.81 | $37.85 | +12.0% | 5.5M | 185 |
| 2025 | $31.73 | $34.28 | $25.98 | $33.78 | +6.9% | 8M | 250 |
| 2024 | $31.81 | $36.53 | $30.11 | $31.60 | -1.3% | 6.7M | 252 |
| 2023 | $29.70 | $33.08 | $27.37 | $32.02 | +8.3% | 10.5M | 250 |
| 2022 | $32.83 | $35.20 | $25.96 | $29.56 | -10.0% | 32.9M | 251 |
| 2021 | $25.37 | $33.00 | $24.55 | $32.82 | +30.7% | 36.6M | 252 |
| 2020 | $20.70 | $25.15 | $12.33 | $25.11 | +22.2% | 20M | 253 |
| 2019 | $16.16 | $20.59 | $16.05 | $20.55 | +25.1% | 9.1M | 252 |
| 2018 | $19.41 | $20.24 | $15.38 | $16.42 | -14.7% | 28.8M | 251 |
| 2017 | $15.37 | $19.44 | $15.31 | $19.26 | +25.9% | 24.2M | 251 |
| 2016 | $12.44 | $16.00 | $10.57 | $15.31 | +20.8% | 21.1M | 252 |
| 2015 | $13.75 | $14.97 | $11.57 | $12.67 | -7.9% | 13.4M | 252 |
| 2014 | $12.81 | $14.07 | $11.77 | $13.76 | +7.2% | 17.5M | 252 |
| 2013 | $10.57 | $12.85 | $10.11 | $12.83 | +25.0% | 6.4M | 252 |
| 2012 | $8.99 | $10.29 | $8.45 | $10.27 | +17.4% | 2.7M | 250 |
| 2011 | $9.77 | $10.54 | $7.08 | $8.75 | -9.5% | 9.2M | 252 |
| 2010 | $7.94 | $9.70 | $5.35 | $9.67 | +23.1% | 14.3M | 252 |
| 2009 | $4.77 | $7.99 | $3.38 | $7.85 | +70.0% | 16.7M | 252 |
| 2008 | $8.02 | $8.61 | $3.72 | $4.62 | -42.6% | 5.8M | 253 |
| 2007 | $7.29 | $8.70 | $7.11 | $8.04 | +10.5% | 6.1M | 251 |
| 2006 | $6.90 | $7.35 | $6.90 | $7.28 | n/a | 1.8M | 37 |
RSPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.85 | -6.5% |
| August 2026 | $40.47 | +3.9% |
| July 2026 | $38.95 | +0.8% |
| June 2026 | $38.64 | -0.6% |
| May 2026 | $38.89 | -0.6% |
| April 2026 | $39.12 | +1.9% |
| March 2026 | $38.39 | -4.1% |
| February 2026 | $40.05 | +8.5% |
| January 2026 | $36.91 | +9.2% |
| December 2025 | $33.78 | +2.1% |
| November 2025 | $33.09 | +5.7% |
| October 2025 | $31.29 | -3.1% |
About the RSPM data
Daily bars. 5,002 sessions from Nov 7, 2006 to Sep 28, 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 Sep 25, 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/RSPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RSPE Invesco ESG S&P 500 Equal Weight ETF
- RSPF Invesco S&P 500 Equal Weight Financial ETF
- RSPG Invesco S&P 500 Equal Weight Energy ETF
- RSPH Invesco S&P 500 Equal Weight Health Care ETF
- RSPN Invesco S&P 500 Equal Weight Industrials Portfolio
- RSPR Invesco S&P 500 Equal Weight Real Estate ETF
- RSPS Invesco S&P 500 Equal Weight Consumer Staples ETF
- RSPT Invesco S&P 500 Equal Weight Technology ETF
Common questions
RSPM share price history
