Invesco S&P 500® Equal Weight Consumer Discretionary ETF (RSPD)

RSPD
🏛️ 美国 →
57.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 47.68 47.85 47.49 47.55 0.0M
2023-12-28 47.67 47.77 47.62 47.73 0.0M
2023-12-27 47.56 47.66 47.44 47.64 0.0M
2023-12-26 47.48 47.62 47.43 47.56 0.0M
2023-12-22 47.62 47.80 47.33 47.50 0.0M
2023-12-21 47.47 47.73 47.24 47.70 0.1M
2023-12-20 47.68 47.82 46.83 46.85 0.1M
2023-12-19 47.48 47.84 47.48 47.78 0.0M
2023-12-18 47.09 47.25 46.94 47.20 0.0M
2023-12-15 47.55 47.55 47.12 47.24 0.0M
2023-12-14 47.09 47.77 47.00 47.65 0.2M
2023-12-13 45.65 46.56 45.34 46.55 0.1M
2023-12-12 45.56 45.76 45.48 45.65 0.1M
2023-12-11 45.15 45.71 45.15 45.65 0.0M
2023-12-08 44.84 45.22 44.84 45.16 0.0M
2023-12-07 44.75 44.95 44.60 44.87 0.0M
2023-12-06 44.57 44.95 44.57 44.60 0.1M
2023-12-05 44.48 44.48 44.15 44.20 0.0M
2023-12-04 44.25 44.91 44.25 44.68 0.1M
2023-12-01 43.38 44.44 43.38 44.40 0.1M
2023-11-30 43.24 43.24 42.82 43.19 0.1M
2023-11-29 43.18 43.52 43.01 43.04 0.1M
2023-11-28 42.86 43.09 42.70 42.91 0.1M
2023-11-27 42.78 43.04 42.72 42.92 0.0M
2023-11-24 42.77 42.94 42.77 42.91 0.0M
2023-11-22 42.91 43.10 42.73 42.88 0.0M
2023-11-21 42.64 42.68 42.45 42.61 0.1M
2023-11-20 42.70 42.94 42.59 42.82 0.1M
2023-11-17 42.89 42.89 42.65 42.74 0.1M
2023-11-16 42.76 42.83 42.33 42.49 0.0M
2023-11-15 42.78 43.29 42.78 42.95 0.1M
2023-11-14 41.72 42.75 41.72 42.50 0.1M
2023-11-13 40.89 40.96 40.67 40.87 0.1M
2023-11-10 40.54 41.01 40.33 41.00 0.2M
2023-11-09 41.23 41.23 40.45 40.49 0.1M
2023-11-08 41.13 41.33 40.93 41.02 0.1M
2023-11-07 40.90 41.18 40.87 41.14 0.1M
2023-11-06 41.15 41.15 40.76 40.91 0.1M
2023-11-03 40.46 41.25 40.46 41.12 0.1M
2023-11-02 39.49 39.98 39.49 39.92 0.1M
2023-11-01 39.12 39.17 38.67 39.16 0.0M
2023-10-31 38.95 39.18 38.76 39.08 0.1M
2023-10-30 38.92 39.05 38.57 38.93 0.9M
2023-10-27 39.09 39.11 38.41 38.50 0.3M
2023-10-26 39.35 39.49 38.88 38.94 0.7M
2023-10-25 39.60 39.67 39.36 39.41 0.8M
2023-10-24 39.84 40.17 39.75 39.87 0.1M
2023-10-23 39.60 40.11 39.35 39.67 0.1M
2023-10-20 40.07 40.07 39.70 39.72 0.1M
2023-10-19 40.74 40.77 39.97 40.04 0.1M
2023-10-18 41.27 41.31 40.70 40.74 0.6M
2023-10-17 40.86 41.78 40.86 41.53 0.6M
2023-10-16 40.70 41.20 40.62 41.11 1.1M
2023-10-13 40.84 40.91 40.36 40.46 0.0M
2023-10-12 41.61 41.61 40.58 40.86 0.0M
2023-10-11 41.72 41.79 41.31 41.63 0.0M
2023-10-10 41.29 41.96 41.29 41.61 0.0M
2023-10-09 40.80 41.22 40.42 41.19 0.0M
2023-10-06 40.63 41.36 40.33 41.06 0.0M
2023-10-05 41.10 41.10 40.68 40.83 0.0M
2023-10-04 40.86 41.15 40.74 41.10 0.0M
2023-10-03 41.44 41.50 40.65 40.78 0.2M
2023-10-02 41.89 42.08 41.70 41.81 0.1M
2023-09-29 42.50 42.59 41.90 42.08 0.1M
2023-09-28 41.37 42.16 41.37 42.04 2.3M
2023-09-27 41.64 41.80 41.28 41.56 0.4M
2023-09-26 41.73 41.81 41.44 41.46 0.1M
2023-09-25 41.79 42.10 41.75 42.05 0.0M
2023-09-22 42.51 42.51 41.98 41.99 0.0M
2023-09-21 42.63 42.63 42.25 42.25 0.1M
2023-09-20 43.70 43.83 43.21 43.25 0.1M
2023-09-19 43.38 43.51 43.19 43.48 0.1M
2023-09-18 43.70 43.72 43.52 43.53 0.0M
2023-09-15 44.38 44.38 43.94 43.98 0.0M
2023-09-14 44.21 44.50 44.14 44.49 0.0M
2023-09-13 44.15 44.18 43.78 43.91 0.0M
2023-09-12 44.06 44.46 44.06 44.21 0.1M
2023-09-11 44.46 44.54 44.20 44.22 0.0M
2023-09-08 44.19 44.45 44.18 44.24 0.0M
2023-09-07 44.25 44.25 43.93 44.20 0.0M
2023-09-06 44.52 44.61 44.22 44.42 0.0M
2023-09-05 45.16 45.16 44.58 44.61 0.0M
2023-09-01 45.28 45.41 45.14 45.35 0.0M
2023-08-31 45.19 45.30 45.05 45.05 0.0M
2023-08-30 44.82 45.25 44.82 45.15 0.0M
2023-08-29 44.24 44.89 44.24 44.89 0.0M
2023-08-28 44.20 44.25 44.00 44.20 0.0M
2023-08-25 43.94 44.01 43.45 43.79 0.0M
2023-08-24 44.39 44.41 43.69 43.70 0.0M
2023-08-23 43.81 44.45 43.81 44.38 0.1M
2023-08-22 44.24 44.24 43.89 43.97 0.0M
2023-08-21 44.21 44.25 43.81 44.04 0.1M
2023-08-18 43.83 44.27 43.83 44.14 0.0M
2023-08-17 44.93 44.99 44.10 44.10 0.1M
2023-08-16 45.19 45.22 44.82 44.82 0.0M
2023-08-15 45.56 45.56 45.14 45.18 0.0M
2023-08-14 45.31 45.62 45.26 45.61 0.0M
2023-08-11 45.62 45.62 45.44 45.53 0.0M
2023-08-10 46.32 46.51 45.72 45.77 0.0M
2023-08-09 46.37 46.44 45.98 45.98 0.0M
2023-08-08 46.02 46.37 45.74 46.35 0.3M
2023-08-07 46.06 46.52 46.06 46.52 0.0M
2023-08-04 46.39 46.53 45.92 45.98 0.3M
2023-08-03 46.05 46.11 45.83 46.02 0.2M
2023-08-02 46.58 46.75 46.38 46.43 0.2M
2023-08-01 47.12 47.26 47.00 47.10 0.3M
2023-07-31 47.33 47.54 47.28 47.50 0.0M
2023-07-28 47.29 47.38 47.15 47.22 0.0M
2023-07-27 47.49 47.75 46.84 46.90 0.0M
2023-07-26 46.82 47.39 46.82 47.27 0.0M
2023-07-25 46.78 47.01 46.78 46.94 0.0M
2023-07-24 46.86 47.00 46.67 46.98 0.1M
2023-07-21 47.00 47.05 46.80 46.80 0.0M
2023-07-20 47.30 47.30 46.70 46.71 0.1M
2023-07-19 47.31 47.49 47.19 47.47 0.1M
2023-07-18 46.85 47.34 46.85 47.26 0.0M
2023-07-17 46.67 47.01 46.67 46.90 0.0M
2023-07-14 141.29 141.44 140.47 140.66 0.0M
2023-07-13 142.58 142.58 141.65 141.70 0.0M
2023-07-12 142.23 142.30 141.57 141.57 0.0M
2023-07-11 140.00 140.97 139.76 140.79 0.1M
2023-07-10 136.04 138.88 136.04 138.88 0.0M
2023-07-07 136.91 137.28 136.34 136.34 0.0M
2023-07-06 135.82 136.19 134.83 135.86 0.0M
2023-07-05 138.00 138.00 137.12 137.58 0.0M
2023-07-03 137.58 138.61 137.58 138.38 0.0M
2023-06-30 137.41 138.21 137.41 137.92 0.0M
2023-06-29 135.54 136.48 135.54 136.42 0.0M
2023-06-28 135.23 135.91 135.23 135.76 0.0M
2023-06-27 132.57 135.39 132.57 135.33 0.0M
2023-06-26 131.41 132.90 131.41 132.06 0.0M
2023-06-23 131.97 132.58 131.79 132.01 0.0M
2023-06-22 132.93 133.36 132.75 133.00 0.0M
2023-06-21 133.89 134.01 133.45 133.60 0.0M
2023-06-20 133.81 134.33 133.19 133.91 0.0M
2023-06-16 135.53 135.53 134.30 134.66 0.0M
2023-06-15 133.26 135.30 133.26 135.19 0.0M
2023-06-14 133.92 134.79 133.14 133.77 0.0M
2023-06-13 133.49 133.88 133.49 133.87 0.0M
2023-06-12 130.64 132.52 130.64 132.30 0.0M
2023-06-09 130.68 131.21 130.13 130.32 0.0M
2023-06-08 130.08 130.22 129.30 129.96 0.0M
2023-06-07 129.91 130.52 129.73 130.00 0.0M