Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPED)
Sector: n/a
$59.28
$0.45 0.76
Last updated: 12:09:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $58.42 $58.84 $58.29 $58.38 9,041
21/11/2024 $57.76 $58.38 $57.59 $58.38 38,543
20/11/2024 $57.90 $57.90 $57.36 $57.35 12,949
19/11/2024 $57.55 $58.06 $57.37 $57.58 1,245
18/11/2024 $57.67 $57.82 $57.23 $57.76 18,918
15/11/2024 $57.93 $57.93 $57.47 $58.28 16,028
14/11/2024 $58.40 $58.55 $58.28 $58.28 15,291
13/11/2024 $58.40 $58.60 $58.17 $58.59 207,243
12/11/2024 $58.76 $58.80 $58.39 $58.38 16,172
11/11/2024 $58.75 $59.00 $58.42 $58.94 186,099
08/11/2024 $58.31 $58.58 $58.15 $58.49 66,407
07/11/2024 $58.38 $58.43 $58.19 $58.19 10,309
06/11/2024 $58.22 $58.45 $57.70 $57.85 6,518
05/11/2024 $56.14 $56.50 $56.06 $56.49 1,666
04/11/2024 $55.75 $56.40 $55.75 $56.26 9,737
01/11/2024 $56.00 $56.52 $55.92 $56.24 5,357
31/10/2024 $56.58 $56.76 $56.14 $56.31 923
30/10/2024 $56.62 $56.77 $56.52 $56.76 1,282
29/10/2024 $56.91 $56.99 $56.85 $56.88 3,577
28/10/2024 $56.85 $57.02 $56.82 $56.95 12,359
25/10/2024 $57.04 $57.13 $56.88 $56.88 4,272
24/10/2024 $57.05 $57.10 $56.88 $56.76 2,438
23/10/2024 $57.02 $57.28 $56.77 $56.76 5,374
22/10/2024 $57.46 $57.46 $56.95 $56.96 1,730
21/10/2024 $57.72 $57.85 $57.21 $57.21 1,713
18/10/2024 $57.71 $57.77 $57.44 $57.63 3,370
17/10/2024 $57.37 $57.92 $57.37 $57.62 14,596
16/10/2024 $57.32 $57.62 $57.29 $57.62 5,295
15/10/2024 $57.37 $57.90 $57.37 $57.81 2,538
14/10/2024 $57.29 $57.44 $57.22 $57.40 4,578
11/10/2024 $56.41 $57.22 $56.41 $57.18 2,783
10/10/2024 $56.74 $57.04 $56.53 $56.69 1,619
09/10/2024 $56.57 $56.74 $56.21 $56.74 2,220
08/10/2024 $56.30 $56.48 $56.30 $56.35 1,132
07/10/2024 $56.97 $56.97 $56.42 $56.44 9,145
04/10/2024 $56.36 $56.64 $56.36 $56.37 616
03/10/2024 $56.38 $56.58 $56.25 $56.24 8,165
02/10/2024 $56.41 $56.63 $56.28 $56.63 101
01/10/2024 $56.46 $56.61 $56.46 $56.60 131
30/09/2024 $56.80 $56.81 $56.75 $56.75 2,648
27/09/2024 $56.85 $57.13 $56.83 $57.13 1,230
26/09/2024 $56.48 $56.55 $56.45 $56.54 7,964
25/09/2024 $56.52 $56.51 $56.35 $56.35 96
24/09/2024 $56.52 $56.55 $56.52 $56.54 208
23/09/2024 $56.30 $56.43 $56.30 $56.37 388
20/09/2024 $56.58 $56.58 $55.92 $55.92 1,912
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

Market data

Select a section