NYSE Arca · RSPS · ETF
Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS) ETF price history
Every NYSE Arca trading session of Invesco S&P 500 Equal Weight Consumer Staples 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.
RSPS adjusted close, 2006 to 2026
- $32.74
- All time high, 2026
- $32.86
- 52 week high, $27.56 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.
RSPS key facts
- Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS) closed at $29.24 on Sep 28, 2026 on NYSE Arca.
- RSPS's all time high close is $32.74, set on Feb 24, 2026; its all time low close is $4.59 on Mar 5, 2009.
- RSPS's 52 week range is $27.56 to $32.86.
- RSPS returned +3.1% over the year to Sep 28, 2026 and +7.1% over five years.
- Over ten years RSPS returned +50%, +4.1% a year compounded.
- RSPS's deepest drawdown was -35.9% from Dec 10, 2007 to Mar 5, 2009.
- DataCedar holds 5,002 daily sessions of RSPS history from Nov 7, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RSPS price chart, 2006 to 2026
RSPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -4.8% |
| 6 months | -0.4% |
| Year to date | +1.6% |
| 1 year | +3.1% |
| 3 years | +5.5% |
| 5 years | +7.1% |
| 10 years | +50.1% |
| Since Nov 7, 2006 | +368.1% |
| Compound annual growth, 19.9 years | +8.1% |
RSPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.74 on Feb 24, 2026
- All time low close
- $4.59 on Mar 5, 2009
- 52 week high
- $32.86 on Feb 12, 2026
- 52 week low
- $27.56 on Nov 6, 2025
- Deepest drawdown
- -35.9% from Dec 10, 2007 to Mar 5, 2009, recovered Feb 18, 2010
- Best single session
- +7.8% on Mar 17, 2020
- Worst single session
- -9.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 4.7×
- Best calendar year
- 2013, +33%
- Worst calendar year
- 2008, -22%
RSPS 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 | $28.56 | $32.86 | $28.07 | $29.24 | +2.3% | 24.5M | 185 |
| 2025 | $28.93 | $30.70 | $27.38 | $28.58 | -0.9% | 15.7M | 250 |
| 2024 | $29.18 | $31.08 | $28.49 | $28.83 | -1.5% | 16.8M | 252 |
| 2023 | $31.05 | $32.32 | $26.12 | $29.26 | -5.4% | 56.5M | 250 |
| 2022 | $29.94 | $32.41 | $27.61 | $30.93 | +2.9% | 48.7M | 251 |
| 2021 | $26.40 | $30.08 | $25.60 | $30.06 | +14.0% | 18M | 252 |
| 2020 | $25.02 | $26.47 | $18.75 | $26.37 | +5.6% | 29.7M | 253 |
| 2019 | $19.23 | $25.10 | $19.17 | $24.96 | +28.2% | 39.9M | 252 |
| 2018 | $21.86 | $22.65 | $18.59 | $19.48 | -10.9% | 57.9M | 251 |
| 2017 | $19.20 | $21.97 | $18.95 | $21.85 | +14.2% | 33.5M | 251 |
| 2016 | $18.05 | $20.71 | $16.99 | $19.13 | +4.7% | 90.2M | 252 |
| 2015 | $16.19 | $18.55 | $10.85 | $18.27 | +13.2% | 61.2M | 252 |
| 2014 | $13.60 | $16.54 | $12.92 | $16.15 | +18.0% | 23.8M | 252 |
| 2013 | $10.47 | $13.75 | $10.46 | $13.68 | +32.5% | 14M | 252 |
| 2012 | $9.30 | $10.55 | $9.09 | $10.32 | +12.0% | 11.8M | 250 |
| 2011 | $8.14 | $9.73 | $7.83 | $9.21 | +12.8% | 9.5M | 252 |
| 2010 | $6.91 | $8.17 | $6.56 | $8.17 | +17.0% | 2.2M | 252 |
| 2009 | $5.46 | $7.00 | $4.57 | $6.98 | +27.6% | 2.8M | 252 |
| 2008 | $6.95 | $7.01 | $4.73 | $5.47 | -22.5% | 5.7M | 253 |
| 2007 | $6.47 | $7.16 | $6.38 | $7.05 | +8.9% | 2.2M | 251 |
| 2006 | $6.24 | $6.48 | $6.24 | $6.47 | n/a | 337.5K | 37 |
RSPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.24 | -6.0% |
| August 2026 | $31.10 | +0.7% |
| July 2026 | $30.88 | +3.0% |
| June 2026 | $29.98 | +1.6% |
| May 2026 | $29.51 | -0.2% |
| April 2026 | $29.58 | +1.1% |
| March 2026 | $29.26 | -10.5% |
| February 2026 | $32.71 | +7.0% |
| January 2026 | $30.58 | +7.0% |
| December 2025 | $28.58 | -1.4% |
| November 2025 | $28.99 | +3.9% |
| October 2025 | $27.90 | -2.3% |
About the RSPS 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 28, 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/RSPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- 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
- RSPT Invesco S&P 500 Equal Weight Technology ETF
- RSPU Invesco S&P 500 Equal Weight Utilities ETF
- RSSE FT Vest U.S. Equity Equal Weight Buffer ETF September
- RSSL Global X Russell 2000 ETF
Common questions
RSPS share price history
