Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPED)
Sector: n/a
$57.54
$0.38 0.66
Last updated: 16:45:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 $57.34 $57.55 $57.34 $57.54 6,285
26/06/2025 $56.91 $57.22 $56.87 $57.17 394,088
25/06/2025 $57.16 $57.25 $56.76 $56.81 4,351
24/06/2025 $57.05 $57.14 $56.87 $57.04 5,169
23/06/2025 $56.18 $56.50 $56.08 $56.33 469
20/06/2025 $56.01 $56.45 $55.87 $56.35 2,669
19/06/2025 $56.05 $56.04 $55.70 $55.70 21,045
18/06/2025 $56.05 $56.33 $55.98 $56.33 627
17/06/2025 $56.09 $56.37 $56.09 $56.37 8,642
16/06/2025 $56.81 $56.82 $56.29 $56.62 41,769
13/06/2025 $56.30 $56.52 $56.04 $56.52 4,858
12/06/2025 $56.32 $56.62 $56.31 $56.62 2,350
11/06/2025 $57.05 $57.13 $56.88 $57.09 17,542
10/06/2025 $56.72 $56.97 $56.67 $56.97 11,970
09/06/2025 $56.79 $56.88 $56.73 $56.72 1,024
06/06/2025 $56.46 $56.75 $56.39 $56.69 62,040
05/06/2025 $56.62 $56.62 $56.23 $56.53 2,722
04/06/2025 $56.50 $56.67 $56.46 $56.57 593
03/06/2025 $55.82 $56.30 $55.73 $56.29 2,275
02/06/2025 $55.94 $56.01 $55.52 $55.71 2,570
30/05/2025 $55.94 $56.18 $55.71 $55.93 1,684
29/05/2025 $56.05 $56.74 $55.93 $55.95 601
28/05/2025 $56.27 $56.38 $56.06 $56.06 1,011
27/05/2025 $56.17 $56.27 $55.76 $56.27 6,341
26/05/2025 $55.51 $55.78 $54.81 $55.17 4,718
23/05/2025 $55.51 $55.78 $54.81 $55.17 4,718
22/05/2025 $56.59 $55.88 $55.42 $55.42 4,559
21/05/2025 $56.59 $56.76 $56.49 $56.49 7,719
20/05/2025 $57.01 $57.18 $56.96 $57.13 2,034
19/05/2025 $56.62 $57.02 $56.60 $56.94 8,299
16/05/2025 $56.71 $56.83 $56.57 $56.76 48,110
15/05/2025 $55.89 $56.30 $55.87 $56.29 33,244
14/05/2025 $56.39 $56.45 $56.14 $56.14 6,923
13/05/2025 $56.19 $56.68 $56.18 $56.68 3,053
12/05/2025 $55.91 $56.22 $55.89 $55.98 2,201
09/05/2025 $54.65 $54.99 $54.75 $54.75 7,428
08/05/2025 $54.65 $55.04 $54.53 $54.97 9,952
07/05/2025 $54.23 $54.37 $54.18 $54.25 16,508
06/05/2025 $54.29 $54.54 $53.97 $54.27 12,608
05/05/2025 $52.82 $54.41 $54.22 $54.26 66
02/05/2025 $52.82 $54.41 $54.22 $54.26 66
01/05/2025 $52.82 $54.10 $53.66 $54.10 235
30/04/2025 $52.82 $53.62 $52.82 $53.22 2,101
29/04/2025 $53.44 $53.48 $53.26 $53.38 5,312
28/04/2025 $53.57 $53.57 $52.97 $53.13 5,473
25/04/2025 $53.11 $53.32 $52.87 $52.94 5,483
24/04/2025 $52.30 $52.94 $52.15 $52.94 7,160
23/04/2025 $52.54 $52.77 $52.54 $52.68 1,099
22/04/2025 $51.09 $51.66 $51.00 $51.66 148
21/04/2025 $51.76 $51.85 $51.36 $51.63 4,525
18/04/2025 $51.76 $51.85 $51.36 $51.63 4,525
17/04/2025 $51.76 $51.85 $51.36 $51.63 4,525
16/04/2025 $51.87 $52.09 $51.65 $52.06 6,109
15/04/2025 $52.19 $52.50 $51.95 $52.19 552
14/04/2025 $51.69 $52.24 $51.68 $51.97 3,016
11/04/2025 $51.33 $51.33 $50.24 $50.24 1,049
10/04/2025 $52.29 $52.58 $50.57 $50.63 15,842
09/04/2025 $48.59 $48.66 $47.83 $48.35 473
08/04/2025 $50.28 $51.16 $50.13 $50.13 4,261
07/04/2025 $47.73 $49.86 $47.72 $48.69 113,135
04/04/2025 $52.90 $52.90 $50.62 $51.00 1,719
03/04/2025 $54.10 $54.20 $53.31 $53.31 5,268
02/04/2025 $55.27 $55.35 $54.67 $55.35 36,138
01/04/2025 $54.89 $55.16 $54.46 $55.01 13,363
31/03/2025 $54.38 $54.62 $54.12 $54.60 978
28/03/2025 $55.34 $55.43 $54.40 $54.40 882
27/03/2025 $55.91 $55.69 $55.41 $55.49 1,026
26/03/2025 $55.91 $55.91 $55.58 $55.62 21,451
25/03/2025 $55.71 $55.91 $55.60 $55.71 11,505
24/03/2025 $55.43 $55.86 $55.41 $55.75 24,799
21/03/2025 $55.68 $55.15 $54.63 $54.92 2,215
20/03/2025 $55.68 $55.74 $55.18 $55.35 2,947
19/03/2025 $55.17 $55.30 $55.03 $55.29 4,800
18/03/2025 $55.50 $55.50 $54.85 $54.99 4,936
17/03/2025 $55.17 $55.22 $54.23 $55.16 3,593
14/03/2025 $54.24 $54.54 $53.78 $54.31 100,479
13/03/2025 $53.85 $54.23 $53.71 $53.71 8,304
12/03/2025 $54.84 $54.92 $54.29 $54.37 4,000
11/03/2025 $55.46 $55.58 $54.54 $54.53 7,257
10/03/2025 $55.89 $56.05 $55.57 $55.78 3,170
07/03/2025 $55.78 $55.98 $55.30 $55.31 24,441
06/03/2025 $56.04 $56.06 $55.58 $55.90 4,668
05/03/2025 $55.89 $56.12 $55.50 $55.51 5,641
04/03/2025 $56.64 $56.73 $55.54 $55.60 9,548
03/03/2025 $57.24 $57.42 $57.18 $57.25 1,809
28/02/2025 $56.71 $56.89 $56.59 $56.65 18,136
27/02/2025 $57.37 $57.45 $57.04 $57.10 367
26/02/2025 $57.37 $57.60 $57.33 $57.51 13,641
25/02/2025 $57.26 $57.32 $56.96 $56.96 9,615
24/02/2025 $57.00 $57.50 $57.00 $57.29 1,145
21/02/2025 $57.90 $58.03 $57.57 $57.56 7,161
20/02/2025 $57.90 $58.01 $57.63 $57.63 9,641
19/02/2025 $57.86 $58.03 $57.72 $57.85 50,176
18/02/2025 $57.64 $57.81 $57.52 $57.79 663,129
17/02/2025 $57.51 $57.62 $57.47 $57.59 1,279
14/02/2025 $57.52 $57.68 $57.48 $57.61 1,680
13/02/2025 $57.27 $57.25 $57.04 $57.25 70
12/02/2025 $57.27 $57.49 $56.80 $56.79 3,647
11/02/2025 $57.27 $57.32 $57.11 $57.28 4,384
10/02/2025 $57.58 $57.58 $57.22 $57.22 11,836
07/02/2025 $57.59 $57.70 $57.26 $57.26 1,764
06/02/2025 $57.79 $57.79 $57.53 $57.40 484
05/02/2025 $57.27 $57.45 $57.07 $57.40 8,185
04/02/2025 $57.13 $57.38 $57.13 $57.31 10,783
03/02/2025 $56.91 $57.31 $56.71 $57.31 12,138
31/01/2025 $58.11 $58.42 $57.98 $58.06 4,287
30/01/2025 $57.71 $58.14 $57.37 $57.98 1,395
29/01/2025 $57.72 $57.79 $57.51 $57.67 1,478
28/01/2025 $58.00 $58.00 $57.55 $57.55 6,954
27/01/2025 $57.59 $57.81 $56.93 $57.60 12,334
24/01/2025 $57.86 $57.99 $57.80 $57.99 3,009
23/01/2025 $57.77 $57.78 $57.50 $57.67 2,763
22/01/2025 $57.85 $57.93 $57.81 $57.83 9,647
21/01/2025 $57.40 $57.78 $57.37 $57.78 5,344
20/01/2025 $57.17 $57.39 $57.06 $57.39 7,698
17/01/2025 $57.10 $57.29 $56.99 $57.21 2,782
16/01/2025 $56.54 $56.80 $56.33 $56.51 789
15/01/2025 $55.97 $56.80 $55.85 $56.51 16,452
14/01/2025 $55.64 $55.82 $55.54 $55.08 308
13/01/2025 $55.08 $55.11 $54.65 $55.08 457
10/01/2025 $55.33 $55.87 $55.07 $55.13 1,850
09/01/2025 $55.79 $55.89 $55.45 $55.71 8,256
08/01/2025 $55.79 $55.93 $55.35 $55.63 17,158
07/01/2025 $56.01 $56.21 $55.98 $56.14 1,200
06/01/2025 $55.72 $56.49 $55.72 $56.43 2,205
03/01/2025 $55.80 $55.85 $55.58 $55.79 16,382
02/01/2025 $56.10 $56.21 $55.80 $55.81 522
01/01/2025 $55.54 $55.71 $55.54 $55.71 1,031
31/12/2024 $55.54 $55.71 $55.54 $55.71 1,031
30/12/2024 $56.16 $56.16 $55.20 $55.49 3,085

Market data

Select a section