Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEQ)
Sector: n/a
$61.44
$0.36 0.58
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $61.21 $61.54 $61.10 $61.44 10,853
07/11/2024 $61.23 $61.46 $61.09 $61.09 2,485
06/11/2024 $61.10 $61.53 $60.46 $60.78 19,651
05/11/2024 $59.15 $59.37 $58.75 $59.35 692
04/11/2024 $58.86 $59.25 $58.83 $59.13 6,136
01/11/2024 $58.96 $59.42 $58.86 $59.17 3,811
31/10/2024 $59.38 $59.63 $59.06 $59.17 2,374
30/10/2024 $59.56 $59.89 $59.36 $59.62 9,753
29/10/2024 $59.84 $59.95 $59.66 $59.70 10,911
28/10/2024 $59.94 $59.94 $59.66 $59.87 3,245
25/10/2024 $60.02 $60.09 $59.76 $59.76 2,324
24/10/2024 $59.92 $60.00 $59.49 $59.63 3,298
23/10/2024 $59.91 $60.11 $59.64 $59.63 3,697
22/10/2024 $60.15 $60.34 $59.71 $59.85 1,432
21/10/2024 $60.52 $60.90 $60.10 $60.13 4,434
18/10/2024 $60.62 $61.28 $60.45 $60.56 13,129
17/10/2024 $60.73 $60.92 $60.56 $60.56 19,479
16/10/2024 $60.19 $60.63 $60.19 $60.52 10,359
15/10/2024 $60.76 $60.86 $60.46 $60.67 40,836
14/10/2024 $59.99 $60.30 $59.97 $60.26 2,831
11/10/2024 $59.43 $60.06 $59.43 $60.03 2,565
10/10/2024 $59.53 $59.77 $59.45 $59.54 2,468
09/10/2024 $59.15 $59.59 $59.14 $59.58 29,983
08/10/2024 $58.95 $59.36 $58.95 $59.14 2,829
07/10/2024 $59.77 $59.77 $59.14 $59.14 14,761
04/10/2024 $59.27 $59.78 $59.22 $59.26 8,981
03/10/2024 $59.47 $59.47 $59.03 $59.08 4,679
02/10/2024 $59.31 $59.51 $59.16 $59.48 691
01/10/2024 $59.99 $59.99 $59.28 $59.49 11,106
30/09/2024 $59.80 $59.87 $59.60 $59.65 1,084
27/09/2024 $59.64 $60.03 $59.60 $60.03 991
26/09/2024 $59.39 $59.51 $59.20 $59.20 12,697
25/09/2024 $59.36 $59.58 $59.15 $59.23 21,269
24/09/2024 $59.50 $59.56 $59.41 $59.45 3,019
23/09/2024 $59.07 $59.26 $58.98 $59.26 4,332
20/09/2024 $59.27 $59.27 $58.71 $58.83 2,381
19/09/2024 $59.34 $59.61 $59.09 $59.22 13,634
18/09/2024 $58.80 $58.85 $58.57 $58.71 1,445
17/09/2024 $58.72 $59.03 $58.57 $58.99 17,807
16/09/2024 $58.45 $58.68 $58.34 $58.33 17,333
13/09/2024 $57.95 $58.23 $57.79 $57.33 27,270
12/09/2024 $57.47 $57.59 $57.03 $57.33 4,918
11/09/2024 $57.27 $57.35 $56.26 $56.44 3,991
10/09/2024 $57.26 $57.43 $56.88 $57.21 3,631
09/09/2024 $56.96 $57.42 $56.90 $57.42 7,903
06/09/2024 $57.38 $57.42 $56.80 $56.80 2,121
05/09/2024 $57.66 $57.81 $57.18 $57.18 9,040
04/09/2024 $57.64 $58.00 $57.60 $57.78 15,769
03/09/2024 $58.58 $58.67 $57.92 $58.06 2,922
02/09/2024 $58.49 $58.58 $58.36 $58.06 444
30/08/2024 $58.25 $58.33 $58.06 $58.06 836
29/08/2024 $58.03 $58.24 $57.84 $58.21 1,115
28/08/2024 $58.04 $58.07 $57.93 $57.92 7,014
27/08/2024 $58.00 $58.08 $57.80 $57.88 12,676
26/08/2024 $57.50 $57.67 $57.13 $57.33 36,201
23/08/2024 $57.50 $57.67 $57.13 $57.33 36,201
22/08/2024 $57.50 $57.67 $57.13 $57.33 36,201
21/08/2024 $57.17 $57.40 $57.02 $57.31 7,248
20/08/2024 $57.29 $57.63 $56.90 $57.12 6,407
19/08/2024 $56.88 $57.12 $56.79 $57.12 139,106
16/08/2024 $56.86 $56.91 $56.59 $56.72 5,672
15/08/2024 $56.09 $56.66 $56.00 $56.62 18,374
14/08/2024 $55.90 $55.94 $55.76 $55.92 17,644
13/08/2024 $55.39 $55.52 $55.39 $55.51 1,354
12/08/2024 $55.57 $55.57 $55.12 $55.23 36,215
09/08/2024 $55.45 $55.62 $54.99 $55.28 23,854
08/08/2024 $54.33 $55.17 $54.10 $55.17 18,289
07/08/2024 $55.09 $55.55 $55.07 $55.42 11,825
06/08/2024 $54.51 $55.04 $54.38 $54.86 19,531
05/08/2024 $55.44 $57.12 $53.98 $54.35 19,343
02/08/2024 $56.30 $56.46 $54.99 $54.99 19,834
01/08/2024 $57.18 $57.34 $56.45 $56.45 5,494
31/07/2024 $57.22 $57.38 $56.94 $57.31 40,792
30/07/2024 $56.71 $56.94 $56.62 $56.67 7,249
29/07/2024 $56.74 $56.84 $56.44 $56.47 8,691
26/07/2024 $55.98 $56.33 $55.98 $56.03 815
25/07/2024 $55.90 $56.15 $55.51 $56.03 18,099
24/07/2024 $56.20 $56.31 $55.88 $55.96 13,737
23/07/2024 $56.43 $56.56 $56.32 $56.47 12,807
22/07/2024 $56.09 $56.31 $55.83 $56.24 6,837
19/07/2024 $56.54 $56.62 $55.94 $55.94 12,102
18/07/2024 $57.04 $57.39 $56.83 $57.08 75,902
17/07/2024 $57.10 $57.31 $56.81 $57.06 50,189
16/07/2024 $56.15 $56.84 $56.12 $56.83 16,998
15/07/2024 $56.24 $56.40 $56.07 $56.35 3,908
12/07/2024 $55.82 $56.21 $55.74 $56.19 2,299
11/07/2024 $54.97 $55.61 $54.86 $55.61 3,755
10/07/2024 $54.47 $54.66 $54.44 $54.65 7,657
09/07/2024 $54.75 $54.75 $54.42 $54.43 2,519
08/07/2024 $54.48 $54.73 $54.27 $54.49 3,764
05/07/2024 $54.51 $54.61 $54.23 $54.22 485
04/07/2024 $54.54 $54.68 $54.30 $54.53 7,382
03/07/2024 $54.50 $54.59 $54.48 $54.50 7,774
02/07/2024 $54.16 $54.33 $54.00 $54.26 4,607
01/07/2024 $54.79 $54.97 $54.28 $54.28 608
28/06/2024 $54.78 $54.94 $54.75 $54.74 1,132
27/06/2024 $54.52 $54.53 $54.46 $54.51 551
26/06/2024 $54.63 $54.82 $54.39 $54.42 2,950
25/06/2024 $55.04 $55.44 $54.73 $54.72 1,818
24/06/2024 $55.05 $55.34 $54.96 $55.31 2,388
21/06/2024 $54.78 $54.87 $54.74 $54.74 8,214
20/06/2024 $54.88 $55.04 $54.75 $54.78 7,627
19/06/2024 $54.76 $54.76 $54.57 $54.60 9,224
18/06/2024 $54.72 $54.81 $54.58 $54.69 9,555
17/06/2024 $54.10 $54.41 $54.05 $54.31 2,787
14/06/2024 $53.97 $54.71 $53.97 $54.13 181
13/06/2024 $54.70 $54.93 $54.41 $54.42 4,357
12/06/2024 $54.47 $55.13 $54.47 $54.98 12,789
11/06/2024 $54.65 $54.77 $54.13 $54.40 679
10/06/2024 $54.25 $54.54 $54.25 $54.44 2,111
07/06/2024 $54.53 $54.95 $54.48 $54.66 617
06/06/2024 $54.82 $54.91 $54.75 $54.81 6,531
05/06/2024 $54.41 $54.70 $54.41 $54.65 2,257
04/06/2024 $54.67 $54.71 $54.32 $54.39 1,235
03/06/2024 $54.99 $55.11 $54.61 $54.60 4,441
31/05/2024 $54.09 $54.41 $54.07 $54.25 1,944
30/05/2024 $53.89 $54.23 $53.69 $54.19 33,173
29/05/2024 $54.56 $54.56 $53.99 $54.01 3,724
28/05/2024 $55.19 $55.19 $54.80 $54.85 15,446
27/05/2024 $54.69 $55.01 $54.69 $55.01 7,179
24/05/2024 $54.69 $55.01 $54.69 $55.01 7,179
23/05/2024 $55.62 $55.66 $54.98 $55.04 3,119
22/05/2024 $55.56 $55.61 $55.46 $55.53 3,331
21/05/2024 $55.61 $55.64 $55.46 $55.55 807
20/05/2024 $55.80 $55.93 $55.64 $55.79 4,009
17/05/2024 $55.71 $55.73 $55.57 $55.56 1,730
16/05/2024 $55.62 $55.83 $55.62 $55.76 25
15/05/2024 $55.33 $55.65 $55.31 $55.65 517
14/05/2024 $55.09 $55.34 $54.95 $55.23 978
13/05/2024 $55.06 $55.35 $55.06 $55.21 1,320
10/05/2024 $55.22 $55.25 $55.04 $55.04 625

Market data

Select a section