Invesco S&P 500® Equal Weight Consumer Staples ETF

RSPS
🏛️ 멕시코 →
531.61
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 614.69 614.69 614.69 614.69 0.0M
2024-12-30 614.94 614.94 614.94 614.94 0.0M
2024-12-27 613.04 613.04 613.04 613.04 0.0M
2024-12-26 610.13 610.13 610.13 610.13 0.0M
2024-12-24 609.28 609.28 609.28 609.28 0.0M
2024-12-23 613.16 613.16 613.16 613.16 0.0M
2024-12-20 619.54 619.54 619.54 619.54 0.0M
2024-12-19 618.69 618.69 618.69 618.69 0.0M
2024-12-18 632.59 632.59 632.59 632.59 0.0M
2024-12-17 631.54 631.54 631.54 631.54 0.0M
2024-12-16 636.83 636.83 636.83 636.83 0.0M
2024-12-13 635.99 635.99 635.99 635.99 0.0M
2024-12-11 645.93 645.93 645.93 645.93 0.0M
2024-12-10 638.90 638.90 638.90 638.90 0.0M
2024-12-09 636.96 636.96 636.96 636.96 0.0M
2024-12-06 639.62 639.62 639.62 639.62 0.0M
2024-12-05 639.32 639.32 639.32 639.32 0.0M
2024-12-04 644.09 644.09 644.09 644.09 0.0M
2024-12-03 650.67 650.67 650.67 650.67 0.0M
2024-12-02 646.42 646.42 646.42 646.42 0.0M
2024-11-29 646.21 646.21 646.21 646.21 0.0M
2024-11-28 653.31 653.31 653.31 653.31 0.0M
2024-11-27 653.46 653.46 653.46 653.46 0.0M
2024-11-26 639.43 639.43 639.43 639.43 0.0M
2024-11-25 640.02 640.02 640.02 640.02 0.0M
2024-11-22 631.29 631.29 631.29 631.29 0.0M
2024-11-21 622.51 622.51 622.51 622.51 0.0M
2024-11-20 621.49 621.49 621.49 621.49 0.0M
2024-11-19 625.45 625.45 625.45 625.45 0.0M
2024-11-15 636.47 636.47 636.47 636.47 0.0M
2024-11-14 640.59 640.59 640.59 640.59 0.0M
2024-11-13 637.65 637.65 637.65 637.65 0.0M
2024-11-12 634.16 634.16 634.16 634.16 0.0M
2024-11-11 624.17 624.17 624.17 624.17 0.0M
2024-11-08 610.49 610.49 610.49 610.49 0.0M
2024-11-07 625.49 625.49 625.49 625.49 0.0M
2024-11-06 633.42 633.42 633.42 633.42 0.0M
2024-11-05 621.96 621.96 621.96 621.96 0.0M
2024-11-04 622.07 622.07 622.07 622.07 0.0M
2024-11-01 619.37 619.37 619.37 619.37 0.0M
2024-10-31 626.83 626.83 626.83 626.83 0.0M
2024-10-30 625.63 625.63 625.63 625.63 0.0M
2024-10-29 631.43 631.43 631.43 631.43 0.0M
2024-10-28 627.18 627.18 627.18 627.18 0.0M
2024-10-25 629.28 629.28 629.28 629.28 0.0M
2024-10-24 632.70 632.70 632.70 632.70 0.0M
2024-10-23 633.17 633.17 633.17 633.17 0.0M
2024-10-22 637.05 637.05 637.05 637.05 0.0M
2024-10-21 638.21 638.21 638.21 638.21 0.0M
2024-10-18 640.15 640.15 640.15 640.15 0.0M
2024-10-17 640.94 640.94 640.94 640.94 0.0M
2024-10-16 629.41 629.41 629.41 629.41 0.0M
2024-10-15 615.27 615.27 615.27 615.27 0.0M
2024-10-14 616.09 616.09 616.09 616.09 0.0M
2024-10-11 615.97 615.97 615.97 615.97 0.0M
2024-10-10 613.78 613.78 613.78 613.78 0.0M
2024-10-09 611.55 611.55 611.55 611.55 0.0M
2024-10-08 609.22 609.22 609.22 609.22 0.0M
2024-10-07 610.20 610.20 610.20 610.20 0.0M
2024-10-04 615.57 615.57 615.57 615.57 0.0M
2024-10-03 619.29 619.29 619.29 619.29 0.0M
2024-10-02 635.88 635.88 635.88 635.88 0.0M
2024-09-30 638.68 638.68 638.68 638.68 0.0M
2024-09-27 633.43 633.43 633.43 633.43 0.0M
2024-09-26 625.61 625.61 625.61 625.61 0.0M
2024-09-25 622.01 622.01 622.01 622.01 0.0M
2024-09-24 625.16 625.16 625.16 625.16 0.0M
2024-09-23 625.93 625.93 625.93 625.93 0.0M
2024-09-20 624.58 624.58 624.58 624.58 0.0M
2024-09-19 627.94 627.94 627.94 627.94 0.0M
2024-09-18 628.30 628.30 628.30 628.30 0.0M
2024-09-17 626.82 626.82 626.82 626.82 0.0M
2024-09-13 631.74 631.74 631.74 631.74 0.0M
2024-09-12 635.84 635.84 635.84 635.84 0.0M
2024-09-11 650.49 650.49 650.49 650.49 0.0M
2024-09-10 648.48 648.48 648.48 648.48 0.0M
2024-09-09 649.76 649.76 649.76 649.76 0.0M
2024-09-06 649.69 649.69 649.69 649.69 0.0M
2024-09-05 644.80 644.80 644.80 644.80 0.0M
2024-09-04 643.72 643.72 643.72 643.72 0.0M
2024-09-03 636.43 636.43 636.43 636.43 0.0M
2024-09-02 631.78 631.78 631.78 631.78 0.0M
2024-08-30 632.73 632.73 632.73 632.73 0.0M
2024-08-29 634.57 634.57 634.57 634.57 0.0M
2024-08-28 637.87 637.87 637.87 637.87 0.0M
2024-08-27 630.07 630.07 630.07 630.07 0.0M
2024-08-26 617.48 617.48 617.48 617.48 0.0M
2024-08-23 625.24 625.24 625.24 625.24 0.0M
2024-08-22 621.70 621.70 621.70 621.70 0.0M
2024-08-21 607.04 607.04 607.04 607.04 0.0M
2024-08-20 600.48 600.48 600.48 600.48 0.0M
2024-08-19 593.69 593.69 593.69 593.69 0.0M
2024-08-16 591.72 591.72 591.72 591.72 0.0M
2024-08-15 595.00 595.00 595.00 595.00 0.0M
2024-08-14 596.29 596.29 596.29 596.29 0.0M
2024-08-13 591.12 591.12 591.12 591.12 0.0M
2024-08-12 591.48 591.48 591.48 591.48 0.0M
2024-08-09 599.43 599.43 599.43 599.43 0.0M
2024-08-08 600.04 600.04 600.04 600.04 0.0M
2024-08-07 605.42 605.42 605.42 605.42 0.0M
2024-08-06 602.08 602.08 602.08 602.08 0.0M
2024-08-05 601.13 601.13 601.13 601.13 0.0M
2024-08-02 586.43 586.43 586.43 586.43 0.0M
2024-08-01 580.23 580.23 580.23 580.23 0.0M
2024-07-30 583.34 583.34 583.34 583.34 0.0M
2024-07-29 576.48 576.48 576.48 576.48 0.0M
2024-07-26 568.10 568.10 568.10 568.10 0.0M
2024-07-25 564.87 564.87 564.87 564.87 0.0M
2024-07-24 558.71 558.71 558.71 558.71 0.0M
2024-07-23 557.20 557.20 557.20 557.20 0.0M
2024-07-22 560.11 560.11 560.11 560.11 0.0M
2024-07-19 561.43 561.43 561.43 561.43 0.0M
2024-07-18 559.82 559.82 559.82 559.82 0.0M
2024-07-17 548.51 548.51 548.51 548.51 0.0M
2024-07-15 545.74 545.74 545.74 545.74 0.0M
2024-07-12 547.58 547.58 547.58 547.58 0.0M
2024-07-11 544.48 544.48 544.48 544.48 0.0M
2024-07-10 544.92 544.92 544.92 544.92 0.0M
2024-07-09 550.01 550.01 550.01 550.01 0.0M
2024-07-08 552.88 552.88 552.88 552.88 0.0M
2024-07-05 550.09 550.09 550.09 550.09 0.0M
2024-07-04 551.30 551.30 551.30 551.30 0.0M
2024-07-03 557.49 557.49 557.49 557.49 0.0M
2024-07-02 558.86 558.86 558.86 558.86 0.0M
2024-07-01 558.57 558.57 558.57 558.57 0.0M
2024-06-28 563.26 563.26 563.26 563.26 0.0M
2024-06-27 563.29 563.29 563.29 563.29 0.0M
2024-06-26 562.62 562.62 562.62 562.62 0.0M
2024-06-25 563.31 563.31 563.31 563.31 0.0M
2024-06-24 567.38 567.38 567.38 567.38 0.0M
2024-06-21 571.96 571.96 571.96 571.96 0.0M
2024-06-20 574.06 574.06 574.06 574.06 0.0M
2024-06-19 573.74 573.74 573.74 573.74 0.0M
2024-06-17 568.30 568.30 568.30 568.30 0.0M
2024-06-14 571.36 571.36 571.36 571.36 0.0M
2024-06-13 579.27 579.27 579.27 579.27 0.0M
2024-06-12 576.06 576.06 576.06 576.06 0.0M
2024-06-11 574.53 574.53 574.53 574.53 0.0M
2024-06-10 573.07 573.07 573.07 573.07 0.0M
2024-06-07 552.81 552.81 552.81 552.81 0.0M
2024-06-06 552.76 552.76 552.76 552.76 0.0M
2024-06-05 566.89 566.89 566.89 566.89 0.0M
2024-06-04 558.31 558.31 558.31 558.31 0.0M
2024-06-03 539.46 539.46 539.46 539.46 0.0M
2024-05-31 525.92 525.92 525.92 525.92 0.0M
2024-05-30 526.99 526.99 526.99 526.99 0.0M
2024-05-29 525.81 525.81 525.81 525.81 0.0M
2024-05-28 529.27 529.27 529.27 529.27 0.0M
2024-05-27 530.72 530.72 530.72 530.72 0.0M
2024-05-24 529.95 529.95 529.95 529.95 0.0M
2024-05-23 535.16 535.16 535.16 535.16 0.0M
2024-05-22 537.29 537.29 537.29 537.29 0.0M
2024-05-21 534.75 534.75 534.75 534.75 0.0M
2024-05-20 540.06 540.06 540.06 540.06 0.0M
2024-05-17 545.74 545.74 545.74 545.74 0.0M
2024-05-16 538.71 538.71 538.71 538.71 0.0M
2024-05-15 547.07 547.07 547.07 547.07 0.0M
2024-05-14 547.07 547.07 547.07 547.07 0.0M
2024-05-13 546.08 546.08 546.08 546.08 0.0M
2024-05-10 545.12 545.12 545.12 545.12 0.0M
2024-05-09 543.19 543.19 543.19 543.19 0.0M
2024-05-08 544.28 544.28 544.28 544.28 0.0M
2024-05-07 537.22 537.22 537.22 537.22 0.0M
2024-05-06 543.45 543.45 543.45 543.45 0.0M
2024-05-03 540.55 540.55 540.55 540.55 0.0M
2024-04-30 549.06 549.06 549.06 549.06 0.0M
2024-04-29 551.08 551.08 551.08 551.08 0.0M
2024-04-26 553.72 553.72 553.72 553.72 0.0M
2024-04-25 554.36 554.36 554.36 554.36 0.0M
2024-04-24 547.72 547.72 547.72 547.72 0.0M
2024-04-23 550.06 550.06 550.06 550.06 0.0M
2024-04-22 548.72 548.72 548.72 548.72 0.0M
2024-04-19 539.45 539.45 539.45 539.45 0.0M
2024-04-18 532.28 532.28 532.28 532.28 0.0M
2024-04-17 530.93 530.93 530.93 530.93 0.0M
2024-04-16 519.97 519.97 519.97 519.97 0.0M
2024-04-15 520.42 520.42 520.42 520.42 0.0M
2024-04-12 522.88 522.88 522.88 522.88 0.0M
2024-04-11 526.31 526.31 526.31 526.31 0.0M
2024-04-10 527.20 527.20 527.20 527.20 0.0M
2024-04-09 522.91 522.91 522.91 522.91 0.0M
2024-04-08 529.04 529.04 529.04 529.04 0.0M
2024-04-05 530.95 530.95 530.95 530.95 0.0M
2024-04-04 534.13 534.13 534.13 534.13 0.0M
2024-04-03 540.60 540.60 540.60 540.60 0.0M
2024-04-02 545.38 545.38 545.38 545.38 0.0M
2024-04-01 542.09 542.09 542.09 542.09 0.0M
2024-03-27 540.06 540.06 540.06 540.06 0.0M
2024-03-26 539.01 539.01 539.01 539.01 0.0M
2024-03-25 540.93 540.93 540.93 540.93 0.0M
2024-03-22 543.42 543.42 543.42 543.42 0.0M
2024-03-21 542.32 542.32 542.32 542.32 0.0M
2024-03-20 545.34 545.34 545.34 545.34 0.0M
2024-03-19 537.39 537.39 537.39 537.39 0.0M
2024-03-15 534.81 534.81 534.81 534.81 0.0M
2024-03-14 541.99 541.99 541.99 541.99 0.0M
2024-03-13 545.71 545.71 545.71 545.71 0.0M
2024-03-12 544.17 544.17 544.17 544.17 0.0M
2024-03-11 539.06 539.06 539.06 539.06 0.0M
2024-03-08 540.82 540.82 540.82 540.82 0.0M
2024-03-07 538.24 538.24 538.24 538.24 0.0M
2024-03-06 537.22 537.22 537.22 537.22 0.0M
2024-03-05 535.30 535.30 535.30 535.30 0.0M
2024-03-04 539.08 539.08 539.08 539.08 0.0M
2024-03-01 541.25 541.25 541.25 541.25 0.0M
2024-02-29 538.36 538.36 538.36 538.36 0.0M
2024-02-28 537.24 537.24 537.24 537.24 0.0M
2024-02-27 537.59 537.59 537.59 537.59 0.0M
2024-02-26 541.18 541.18 541.18 541.18 0.0M
2024-02-23 540.17 540.17 540.17 540.17 0.0M
2024-02-22 537.31 537.31 537.31 537.31 0.0M
2024-02-21 535.41 535.41 535.41 535.41 0.0M
2024-02-20 529.59 529.59 529.59 529.59 0.0M
2024-02-19 529.91 529.91 529.91 529.91 0.0M
2024-02-16 528.94 528.94 528.94 528.94 0.0M
2024-02-15 525.63 525.63 525.63 525.63 0.0M
2024-02-14 530.05 530.05 530.05 530.05 0.0M
2024-02-13 532.86 532.86 532.86 532.86 0.0M
2024-02-12 527.69 527.69 527.69 527.69 0.0M
2024-02-09 533.25 533.25 533.25 533.25 0.0M
2024-02-08 531.90 531.90 531.90 531.90 0.0M
2024-02-07 534.69 534.69 534.69 534.69 0.0M
2024-02-06 542.29 542.29 542.29 542.29 0.0M
2024-02-02 543.65 543.65 543.65 543.65 0.0M
2024-02-01 533.94 533.94 533.94 533.94 0.0M
2024-01-31 539.10 539.10 539.10 539.10 0.0M
2024-01-30 538.01 538.01 538.01 538.01 0.0M
2024-01-29 533.51 533.51 533.51 533.51 0.0M
2024-01-26 533.50 533.50 533.50 533.50 0.0M
2024-01-25 525.06 525.06 525.06 525.06 0.0M
2024-01-24 538.26 538.26 538.26 538.26 0.0M
2024-01-23 525.35 525.35 525.35 525.35 0.0M
2024-01-22 529.74 529.74 529.74 529.74 0.0M
2024-01-19 534.73 534.73 534.73 534.73 0.0M
2024-01-18 539.28 539.28 539.28 539.28 0.0M
2024-01-17 535.99 535.99 535.99 535.99 0.0M
2024-01-16 530.94 530.94 530.94 530.94 0.0M
2024-01-15 529.68 529.68 529.68 529.68 0.0M
2024-01-12 533.39 533.39 533.39 533.39 0.0M
2024-01-11 533.86 533.86 533.86 533.86 0.0M
2024-01-10 536.07 536.07 536.07 536.07 0.0M
2024-01-09 529.96 529.96 529.96 529.96 0.0M
2024-01-08 528.76 528.76 528.76 528.76 0.0M
2024-01-05 534.39 534.39 534.39 534.39 0.0M
2024-01-04 537.05 537.05 537.05 537.05 0.0M
2024-01-03 542.41 542.41 542.41 542.41 0.0M
2024-01-02 531.21 531.21 531.21 531.21 0.0M