Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPED)
Sector: n/a
$50.24
$-0.39 -0.77
Last updated: 16:49:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
27/12/2024 $56.35 $56.76 $56.15 $56.16 1,740
26/12/2024 $55.98 $56.11 $55.98 $56.04 983
25/12/2024 $55.98 $56.11 $55.98 $56.04 983
24/12/2024 $55.98 $56.11 $55.98 $56.04 983
23/12/2024 $55.81 $56.10 $55.56 $55.63 2,209
20/12/2024 $55.44 $56.00 $54.90 $56.00 5,742
19/12/2024 $55.44 $55.85 $55.26 $55.42 4,827
18/12/2024 $57.24 $57.15 $56.96 $57.03 8,156
17/12/2024 $57.24 $57.39 $57.06 $57.07 13,374
16/12/2024 $57.74 $57.79 $57.52 $57.71 1,091
13/12/2024 $58.15 $58.16 $57.57 $57.76 57,551
12/12/2024 $58.07 $58.18 $57.96 $58.14 11,494
11/12/2024 $58.38 $58.46 $58.19 $58.31 1,778
10/12/2024 $58.09 $58.71 $58.09 $58.53 5,514
09/12/2024 $58.99 $59.00 $58.69 $58.78 5,414
06/12/2024 $58.96 $59.08 $58.92 $58.94 13,701
05/12/2024 $59.12 $59.26 $58.98 $59.08 8,009
04/12/2024 $59.19 $59.47 $59.08 $59.14 11,533
03/12/2024 $59.59 $59.59 $59.20 $59.19 1,503
02/12/2024 $59.55 $59.62 $59.31 $59.40 36,438
29/11/2024 $59.59 $59.75 $59.59 $59.68 2,234
28/11/2024 $59.52 $59.63 $59.40 $59.63 1,548
27/11/2024 $59.49 $59.53 $59.42 $59.47 1,600
26/11/2024 $59.65 $59.65 $59.20 $59.19 1,765
25/11/2024 $59.31 $59.66 $58.84 $59.54 10,786
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

Market data

Select a section