Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPED)
Sector: n/a
$56.33
$0.50 0.89
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $56.26 $56.73 $56.25 $56.33 7,843
18/09/2024 $55.91 $55.98 $55.72 $55.84 2,506
17/09/2024 $55.85 $56.11 $55.54 $56.10 5,754
16/09/2024 $55.69 $55.69 $55.56 $55.56 9,345
13/09/2024 $54.94 $55.34 $54.94 $54.53 617
12/09/2024 $54.66 $54.71 $54.54 $53.88 3,746
11/09/2024 $54.55 $54.66 $53.68 $54.62 7,349
10/09/2024 $54.69 $55.00 $54.58 $54.62 6,072
09/09/2024 $54.35 $54.59 $54.35 $54.59 15,441
06/09/2024 $54.60 $54.60 $54.26 $54.26 1,080
05/09/2024 $55.16 $55.16 $54.59 $54.59 8,881
04/09/2024 $55.32 $55.32 $55.13 $55.15 2,162
03/09/2024 $55.64 $56.05 $55.43 $55.42 39
02/09/2024 $55.64 $55.80 $55.50 $55.42 0
30/08/2024 $55.64 $55.72 $55.42 $55.42 587
29/08/2024 $55.26 $55.57 $55.26 $55.56 822
28/08/2024 $55.42 $55.47 $55.32 $55.31 967
27/08/2024 $55.41 $55.61 $55.21 $55.21 83
26/08/2024 $54.91 $54.91 $54.74 $54.74 2,747
23/08/2024 $54.91 $54.91 $54.74 $54.74 2,747
22/08/2024 $54.91 $54.91 $54.74 $54.74 2,747
21/08/2024 $54.68 $54.71 $54.68 $54.71 24
20/08/2024 $54.28 $54.83 $53.94 $54.44 0
19/08/2024 $54.28 $54.55 $54.27 $54.54 2,016
16/08/2024 $54.10 $54.12 $54.10 $54.10 2,283
15/08/2024 $53.48 $54.04 $53.48 $54.04 2,881
14/08/2024 $53.43 $53.49 $53.31 $53.38 4,623
13/08/2024 $52.91 $52.98 $52.84 $52.98 380
12/08/2024 $52.64 $53.00 $52.64 $52.71 20
09/08/2024 $52.92 $52.92 $52.79 $52.79 7,500
08/08/2024 $51.80 $52.68 $51.70 $52.68 16,780
07/08/2024 $52.56 $52.96 $52.56 $52.96 6,138
06/08/2024 $52.20 $52.70 $52.04 $52.31 9,357
05/08/2024 $52.92 $53.13 $51.61 $52.01 7,532
02/08/2024 $53.70 $53.70 $52.50 $52.56 3,761
01/08/2024 $54.53 $54.54 $53.90 $53.90 3,758
31/07/2024 $54.68 $54.77 $54.51 $54.73 3,406
30/07/2024 $54.10 $54.29 $54.10 $54.19 640
29/07/2024 $54.26 $54.26 $53.87 $53.97 3,197
26/07/2024 $53.68 $53.80 $53.67 $53.54 508
25/07/2024 $53.11 $53.57 $53.10 $53.54 13,378
24/07/2024 $53.44 $53.58 $53.44 $53.58 1,022
23/07/2024 $53.94 $54.07 $53.90 $53.91 975
22/07/2024 $53.75 $53.77 $53.45 $53.75 2,967
19/07/2024 $54.04 $54.07 $53.48 $53.48 2,077
18/07/2024 $54.38 $54.83 $54.31 $54.57 6,885
17/07/2024 $54.62 $54.62 $54.29 $54.51 236
16/07/2024 $53.80 $54.27 $53.69 $54.26 6,213
15/07/2024 $53.72 $53.82 $53.72 $53.81 1,354
12/07/2024 $53.30 $53.69 $53.20 $53.69 2,304
11/07/2024 $52.49 $53.15 $52.45 $53.15 3,013
10/07/2024 $52.16 $52.17 $52.05 $52.16 500
09/07/2024 $52.12 $52.23 $52.00 $52.00 214
08/07/2024 $52.06 $52.22 $52.03 $52.08 4,280
05/07/2024 $52.11 $52.14 $51.82 $51.83 415
04/07/2024 $52.19 $52.19 $52.09 $52.09 15,266
03/07/2024 $52.08 $52.25 $52.07 $52.10 12,723
02/07/2024 $51.88 $51.93 $51.68 $51.85 370
01/07/2024 $51.88 $52.42 $51.82 $51.82 790
28/06/2024 $52.27 $52.39 $52.27 $52.31 201
27/06/2024 $52.17 $52.17 $52.10 $52.10 135
26/06/2024 $52.08 $52.35 $51.97 $52.01 2,189
25/06/2024 $52.57 $52.57 $52.31 $52.31 2,256
24/06/2024 $52.45 $52.91 $52.45 $52.90 103
21/06/2024 $52.38 $52.47 $52.30 $52.29 56
20/06/2024 $52.40 $52.42 $52.28 $52.31 303
19/06/2024 $52.15 $52.18 $52.15 $52.16 588
18/06/2024 $52.29 $52.34 $52.24 $52.24 4,836
17/06/2024 $51.73 $51.92 $51.73 $51.88 11
14/06/2024 $51.78 $51.78 $51.70 $51.69 183
13/06/2024 $52.24 $52.24 $51.98 $51.97 2,832
12/06/2024 $52.32 $53.41 $51.58 $52.72 0
11/06/2024 $52.32 $52.44 $52.03 $52.03 0
10/06/2024 $52.32 $52.21 $52.14 $52.21 0
07/06/2024 $52.32 $52.85 $51.57 $52.40 0
06/06/2024 $52.32 $53.19 $51.92 $52.57 0
05/06/2024 $52.32 $52.41 $52.19 $52.40 1,680
04/06/2024 $52.72 $52.55 $52.12 $52.16 390
03/06/2024 $52.72 $52.78 $52.32 $52.32 501
31/05/2024 $51.82 $52.03 $51.82 $52.01 844
30/05/2024 $51.74 $51.90 $51.49 $51.90 5,001
29/05/2024 $52.73 $52.53 $51.35 $51.79 0
28/05/2024 $52.73 $52.78 $52.53 $52.53 2,036
27/05/2024 $52.64 $52.74 $52.54 $52.74 559
24/05/2024 $52.64 $52.74 $52.54 $52.74 559
23/05/2024 $53.25 $53.42 $52.78 $52.78 18
22/05/2024 $53.34 $53.36 $52.82 $53.26 0
21/05/2024 $53.34 $53.55 $53.26 $53.26 12
20/05/2024 $53.47 $53.50 $53.34 $53.49 588
17/05/2024 $53.29 $53.29 $53.27 $53.26 86
16/05/2024 $53.40 $53.50 $53.40 $53.44 10,991
15/05/2024 $53.11 $53.33 $53.07 $53.33 50
14/05/2024 $52.73 $52.84 $52.69 $52.81 71
13/05/2024 $52.94 $52.94 $52.84 $52.87 3,961
10/05/2024 $52.27 $52.93 $52.74 $52.74 0
09/05/2024 $52.27 $52.53 $52.18 $52.53 350
08/05/2024 $52.27 $52.27 $52.22 $52.27 255
07/05/2024 $52.00 $52.36 $52.00 $52.36 861
06/05/2024 $51.36 $51.58 $51.35 $51.58 97
03/05/2024 $51.36 $51.58 $51.35 $51.58 97
02/05/2024 $51.27 $51.27 $51.11 $51.11 185
01/05/2024 $51.94 $51.22 $51.00 $50.99 215
30/04/2024 $51.94 $51.94 $51.57 $51.57 100
29/04/2024 $51.68 $51.97 $51.59 $51.97 618
26/04/2024 $51.79 $51.85 $51.26 $51.55 0
25/04/2024 $51.79 $51.85 $51.11 $51.26 813
24/04/2024 $51.48 $51.76 $51.48 $51.53 3,085
23/04/2024 $51.01 $51.76 $50.94 $51.67 0
22/04/2024 $51.01 $51.03 $50.94 $50.94 16
19/04/2024 $50.65 $50.81 $50.53 $50.81 185
18/04/2024 $50.81 $51.03 $50.69 $51.03 753
17/04/2024 $50.95 $51.08 $50.12 $50.64 0
16/04/2024 $50.95 $51.07 $50.64 $50.88 4,779
15/04/2024 $51.77 $51.89 $51.59 $51.65 3,750
12/04/2024 $52.11 $52.11 $51.80 $51.80 262
11/04/2024 $52.52 $52.57 $52.08 $52.09 4,991
10/04/2024 $52.47 $53.38 $52.47 $52.53 2,264
09/04/2024 $53.13 $53.16 $52.89 $53.01 118
08/04/2024 $53.10 $53.18 $52.88 $53.18 303
05/04/2024 $52.73 $52.76 $52.55 $52.71 991
04/04/2024 $53.47 $53.55 $53.27 $53.42 421
03/04/2024 $53.89 $53.27 $53.07 $53.26 3
02/04/2024 $53.89 $53.46 $53.01 $53.07 660
01/04/2024 $53.89 $53.89 $53.68 $53.89 185
29/03/2024 $53.89 $53.89 $53.68 $53.89 185
28/03/2024 $53.89 $53.89 $53.68 $53.89 185
27/03/2024 $53.30 $53.33 $53.19 $53.31 1,385
26/03/2024 $53.01 $53.17 $52.97 $52.97 22
25/03/2024 $52.98 $53.03 $52.91 $52.97 1,935
22/03/2024 $53.31 $53.49 $53.00 $52.99 569
21/03/2024 $53.46 $53.56 $53.42 $53.42 1,245
20/03/2024 $52.56 $52.60 $52.38 $52.58 656

Market data

Select a section