Invesco S&P 500® Equal Weight Communication Services ETF (RSPC)

RSPC
🏛️ 美国 →
40.78
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
2025-09-26 40.36 40.78 40.33 40.78 0.0M
2025-09-25 40.14 40.39 40.14 40.32 0.0M
2025-09-24 40.70 40.70 40.28 40.31 0.1M
2025-09-23 40.60 41.10 40.60 40.72 0.0M
2025-09-22 40.52 40.58 40.42 40.52 0.0M
2025-09-19 40.78 40.91 40.71 40.91 0.0M
2025-09-18 40.58 40.73 40.47 40.69 0.0M
2025-09-17 40.67 40.72 40.59 40.72 0.0M
2025-09-16 40.87 40.87 40.42 40.52 0.0M
2025-09-15 41.00 41.16 40.88 40.98 0.0M
2025-09-12 40.52 40.80 40.52 40.80 0.0M
2025-09-11 39.08 40.26 39.08 40.26 0.0M
2025-09-10 39.42 39.42 38.88 39.10 0.0M
2025-09-09 39.40 39.56 39.40 39.46 0.0M
2025-09-08 39.24 39.69 39.24 39.69 0.0M
2025-09-05 39.32 39.48 39.29 39.48 0.0M
2025-09-04 39.09 39.24 38.92 39.22 0.0M
2025-09-03 38.86 39.03 38.85 39.03 0.0M
2025-09-02 38.59 38.92 38.56 38.92 0.0M
2025-08-29 38.99 39.02 38.90 38.97 0.0M
2025-08-28 38.84 39.00 38.84 39.00 0.0M
2025-08-27 38.88 39.00 38.77 38.99 0.0M
2025-08-26 39.13 39.13 38.77 38.91 0.0M
2025-08-25 39.17 39.23 39.07 39.18 0.0M
2025-08-22 38.95 39.29 38.95 39.19 0.0M
2025-08-21 38.41 38.78 38.41 38.75 0.0M
2025-08-20 38.40 38.56 38.36 38.56 0.0M
2025-08-19 38.54 38.54 38.38 38.50 0.0M
2025-08-18 38.70 38.70 38.55 38.57 0.0M
2025-08-15 38.89 38.91 38.72 38.72 0.0M
2025-08-14 38.85 38.85 38.62 38.81 0.0M
2025-08-13 37.95 39.06 37.95 39.01 0.0M
2025-08-12 37.30 37.77 37.30 37.76 0.0M
2025-08-11 36.92 36.93 36.82 36.88 0.0M
2025-08-08 37.01 37.05 36.67 36.67 0.0M
2025-08-07 37.76 37.80 37.41 37.57 0.0M
2025-08-06 37.81 37.92 37.64 37.82 0.0M
2025-08-05 37.92 37.92 37.46 37.56 0.0M
2025-08-04 37.39 37.67 37.37 37.53 0.1M
2025-08-01 37.01 37.17 36.83 37.08 0.0M
2025-07-31 37.60 37.89 37.42 37.42 0.0M
2025-07-30 37.49 37.82 37.49 37.52 0.0M
2025-07-29 37.82 37.82 37.41 37.41 0.0M
2025-07-28 37.91 38.02 37.78 37.83 0.0M
2025-07-25 38.20 38.20 37.92 38.04 0.0M
2025-07-24 38.48 38.59 38.37 38.37 0.0M
2025-07-23 38.10 38.43 38.07 38.40 0.0M
2025-07-22 38.01 38.11 37.99 38.11 0.0M
2025-07-21 37.59 37.87 37.52 37.72 0.0M
2025-07-18 37.73 37.73 37.46 37.51 0.0M
2025-07-17 37.61 37.73 37.50 37.68 0.0M
2025-07-16 37.46 37.76 37.46 37.67 0.0M
2025-07-15 37.83 37.86 37.43 37.43 0.0M
2025-07-14 37.64 37.93 37.64 37.80 0.0M
2025-07-11 37.36 37.63 37.36 37.49 0.0M
2025-07-10 37.80 37.96 37.80 37.90 0.0M
2025-07-09 37.90 37.90 37.21 37.73 0.0M
2025-07-08 37.92 37.98 37.77 37.91 0.0M
2025-07-07 38.19 38.19 37.80 37.88 0.0M
2025-07-03 38.32 38.44 38.22 38.32 0.0M
2025-07-02 38.25 38.25 38.18 38.21 0.0M
2025-07-01 38.08 38.36 38.08 38.34 0.0M
2025-06-30 38.08 38.26 37.99 38.26 0.0M
2025-06-27 37.75 37.80 37.68 37.78 0.0M
2025-06-26 37.45 37.61 37.38 37.61 0.0M
2025-06-25 37.38 37.52 37.23 37.23 0.0M
2025-06-24 37.46 37.47 37.46 37.47 0.0M
2025-06-23 36.62 37.11 36.49 37.11 0.0M
2025-06-20 36.81 36.81 36.62 36.71 0.0M
2025-06-18 36.58 36.82 36.58 36.62 0.0M
2025-06-17 36.60 36.63 36.39 36.44 0.0M
2025-06-16 36.46 36.85 36.46 36.85 0.0M
2025-06-13 36.45 36.45 36.26 36.26 0.0M
2025-06-12 36.80 36.80 36.59 36.64 0.0M
2025-06-11 37.09 37.09 36.84 36.95 0.0M
2025-06-10 36.68 36.96 36.68 36.96 0.0M
2025-06-09 36.77 36.77 36.57 36.57 0.0M
2025-06-06 36.74 36.74 36.70 36.73 0.0M
2025-06-05 36.53 36.58 36.36 36.47 0.0M
2025-06-04 36.46 36.50 36.38 36.38 0.0M
2025-06-03 36.29 36.39 36.29 36.32 0.0M
2025-06-02 36.05 36.30 35.95 36.29 0.0M
2025-05-30 36.07 36.32 36.07 36.32 0.0M
2025-05-29 36.17 36.19 35.94 36.14 0.1M
2025-05-28 36.47 36.56 36.43 36.43 0.0M
2025-05-27 36.38 36.39 36.35 36.38 0.0M
2025-05-23 35.76 36.07 35.76 35.98 0.0M
2025-05-22 35.99 36.14 35.99 36.01 0.0M
2025-05-21 36.37 36.40 36.16 36.18 0.0M
2025-05-20 36.63 36.78 36.55 36.65 0.0M
2025-05-19 36.41 36.68 36.41 36.68 0.0M
2025-05-16 36.46 36.65 36.46 36.64 0.0M
2025-05-15 36.39 36.46 36.32 36.39 0.0M
2025-05-14 36.08 36.12 35.97 36.12 0.0M
2025-05-13 35.95 36.17 35.91 36.11 0.0M
2025-05-12 36.17 36.17 35.79 35.82 0.0M
2025-05-09 35.75 35.75 35.44 35.44 0.0M
2025-05-08 35.78 35.86 35.54 35.58 0.0M
2025-05-07 35.78 35.91 35.49 35.64 0.0M
2025-05-06 35.06 35.48 35.06 35.48 0.0M
2025-05-05 34.94 35.40 34.94 35.32 0.0M
2025-05-02 35.08 35.33 35.08 35.28 0.0M
2025-05-01 35.13 35.22 34.88 34.88 0.0M
2025-04-30 34.39 34.98 34.39 34.98 0.0M
2025-04-29 34.48 34.89 34.48 34.86 0.0M
2025-04-28 34.55 34.64 34.47 34.64 0.0M
2025-04-25 34.36 34.44 34.31 34.44 0.0M
2025-04-24 34.04 34.37 34.04 34.37 0.0M
2025-04-23 33.89 34.18 33.78 33.79 0.2M
2025-04-22 33.12 33.39 33.09 33.39 0.2M
2025-04-21 33.11 33.11 32.45 32.62 0.0M
2025-04-17 33.05 33.43 33.05 33.29 0.0M
2025-04-16 33.29 33.29 32.84 32.93 0.0M
2025-04-15 33.85 33.89 33.77 33.77 0.0M
2025-04-14 33.57 33.68 33.50 33.54 0.0M
2025-04-11 33.04 33.27 32.99 33.27 0.0M
2025-04-10 33.08 33.22 32.34 33.01 0.0M
2025-04-09 31.54 33.90 31.54 33.90 0.0M
2025-04-08 32.82 32.82 31.50 31.57 0.0M
2025-04-07 31.24 32.98 31.24 32.02 0.0M
2025-04-04 33.43 33.43 32.26 32.26 0.0M
2025-04-03 34.61 34.76 34.15 34.15 0.0M
2025-04-02 35.13 35.56 35.13 35.45 0.1M
2025-04-01 35.25 35.44 35.04 35.27 0.0M
2025-03-31 34.72 35.39 34.72 35.39 0.0M
2025-03-28 34.81 34.95 34.81 34.90 0.0M
2025-03-27 35.74 35.87 35.58 35.58 0.0M
2025-03-26 35.80 35.80 35.61 35.66 0.0M
2025-03-25 35.29 35.55 35.29 35.55 0.0M
2025-03-24 35.24 35.27 35.21 35.27 0.0M
2025-03-21 35.09 35.12 35.00 35.12 0.0M
2025-03-20 34.87 35.08 34.87 35.04 0.0M
2025-03-19 34.79 35.10 34.79 35.01 0.0M
2025-03-18 34.73 34.73 34.49 34.64 0.0M
2025-03-17 34.81 34.97 34.81 34.87 0.0M
2025-03-14 34.19 34.55 34.14 34.51 0.0M
2025-03-13 34.41 34.41 34.00 34.00 0.0M
2025-03-12 34.14 34.55 34.07 34.50 0.0M
2025-03-11 35.00 35.00 34.51 34.65 0.0M
2025-03-10 35.50 35.64 35.30 35.35 0.0M
2025-03-07 35.40 35.99 35.24 35.88 0.0M
2025-03-06 35.60 35.85 35.43 35.51 0.0M
2025-03-05 35.56 35.82 35.28 35.82 0.0M
2025-03-04 35.50 35.72 35.33 35.50 0.0M
2025-03-03 36.29 36.31 35.74 35.74 0.0M
2025-02-28 35.81 36.09 35.59 36.09 0.0M
2025-02-27 35.85 35.93 35.64 35.64 0.0M
2025-02-26 35.98 35.98 35.82 35.82 0.0M
2025-02-25 36.33 36.33 35.95 36.00 0.0M
2025-02-24 36.64 36.64 36.50 36.50 0.0M
2025-02-21 36.61 36.66 36.13 36.17 0.0M
2025-02-20 36.75 36.75 36.38 36.58 0.0M
2025-02-19 36.59 36.85 36.59 36.84 0.0M
2025-02-18 36.64 36.69 36.59 36.69 0.0M
2025-02-14 36.49 36.64 36.49 36.64 0.0M
2025-02-13 36.06 36.40 36.06 36.35 0.0M
2025-02-12 35.84 36.11 35.78 36.09 0.0M
2025-02-11 35.76 36.00 35.76 35.89 0.0M
2025-02-10 35.67 35.93 35.67 35.86 0.0M
2025-02-07 35.84 35.84 35.64 35.68 0.0M
2025-02-06 35.44 35.59 35.40 35.59 0.0M
2025-02-05 35.67 35.67 35.23 35.48 0.0M
2025-02-04 35.63 35.84 35.63 35.78 0.0M
2025-02-03 35.04 35.68 35.04 35.54 0.0M
2025-01-31 35.74 35.74 35.41 35.41 0.0M
2025-01-30 35.62 35.62 35.39 35.40 0.0M
2025-01-29 35.73 35.76 35.54 35.57 0.0M
2025-01-28 35.47 35.60 35.44 35.49 0.0M
2025-01-27 35.16 35.56 35.16 35.45 0.0M
2025-01-24 34.88 35.00 34.87 35.00 0.0M
2025-01-23 34.39 34.73 34.39 34.69 0.0M
2025-01-22 34.61 34.61 34.44 34.60 0.0M
2025-01-21 34.20 34.47 34.20 34.42 0.0M
2025-01-17 34.10 34.18 34.04 34.07 0.0M
2025-01-16 34.05 34.05 33.80 33.81 0.0M
2025-01-15 34.13 34.13 33.95 33.98 0.0M
2025-01-14 33.66 33.76 33.64 33.71 0.0M
2025-01-13 33.22 33.57 33.22 33.57 0.1M
2025-01-10 33.45 33.55 33.41 33.41 0.0M
2025-01-08 34.12 34.12 33.86 34.06 0.1M
2025-01-07 34.58 34.69 34.15 34.17 0.0M
2025-01-06 34.72 34.76 34.46 34.52 0.0M
2025-01-03 34.43 34.56 34.38 34.43 0.0M
2025-01-02 34.67 34.67 34.08 34.37 0.0M