Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEQ)
Sector: n/a
$53.12
$-0.36 -0.67
Last updated: 16:47:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $53.92 $54.27 $52.87 $53.12 29,818
10/04/2025 $55.61 $55.73 $53.42 $53.48 50,735
09/04/2025 $51.67 $51.67 $50.01 $51.01 42,277
08/04/2025 $53.22 $53.99 $53.00 $53.04 142,029
07/04/2025 $50.97 $53.91 $50.50 $51.73 91,798
04/04/2025 $55.81 $55.81 $53.14 $53.87 47,035
03/04/2025 $57.36 $57.40 $56.21 $56.36 191,940
02/04/2025 $58.29 $58.65 $57.78 $58.65 15,667
01/04/2025 $58.21 $58.33 $57.58 $58.22 17,730
28/03/2025 $58.44 $58.66 $57.83 $57.83 9,082
27/03/2025 $58.77 $59.00 $58.48 $58.73 32,947
26/03/2025 $58.87 $59.20 $58.82 $58.85 33,636
25/03/2025 $58.88 $59.15 $58.83 $58.94 28,593
24/03/2025 $58.68 $59.10 $58.51 $59.02 42,082
21/03/2025 $58.39 $58.56 $57.64 $58.28 81,235
20/03/2025 $58.92 $59.03 $58.35 $58.52 22,978
19/03/2025 $58.39 $58.50 $58.23 $58.49 20,610
18/03/2025 $58.72 $58.72 $58.10 $58.22 39,991
17/03/2025 $57.70 $58.45 $57.36 $58.37 16,014
14/03/2025 $56.96 $57.68 $56.90 $57.47 4,098
13/03/2025 $57.22 $57.51 $56.93 $56.97 79,624
12/03/2025 $57.75 $57.92 $56.96 $57.35 10,047
11/03/2025 $58.52 $58.68 $57.46 $57.49 22,115
10/03/2025 $58.84 $59.12 $58.45 $58.93 23,526
07/03/2025 $58.77 $59.00 $58.32 $58.34 23,055
06/03/2025 $58.86 $59.21 $58.60 $59.00 20,046
05/03/2025 $58.95 $59.11 $58.20 $58.53 33,130
04/03/2025 $59.73 $59.82 $58.57 $58.57 35,812
03/03/2025 $60.37 $60.69 $60.29 $60.33 6,285
28/02/2025 $59.80 $59.99 $59.57 $59.74 23,316
27/02/2025 $60.60 $60.62 $60.01 $60.22 39,397
26/02/2025 $60.57 $60.68 $60.17 $60.60 17,064
25/02/2025 $60.33 $60.45 $59.99 $60.06 24,505
24/02/2025 $60.27 $60.59 $60.05 $60.38 11,571
21/02/2025 $61.05 $61.14 $60.64 $60.67 8,644
20/02/2025 $60.98 $61.24 $60.72 $60.72 94,819
19/02/2025 $61.08 $61.18 $60.81 $60.99 110,735
18/02/2025 $60.66 $61.12 $60.52 $61.12 2,585,987
17/02/2025 $60.49 $60.87 $60.49 $60.72 12,384
14/02/2025 $60.88 $60.98 $60.52 $60.73 38,254
13/02/2025 $60.16 $60.43 $59.97 $60.43 8,017
12/02/2025 $60.53 $60.72 $59.78 $59.90 142,528
11/02/2025 $60.50 $60.52 $60.21 $60.38 75,495
10/02/2025 $60.50 $60.68 $60.26 $60.35 16,934
07/02/2025 $60.71 $60.88 $58.91 $60.37 20,381
06/02/2025 $60.85 $60.99 $60.62 $60.51 56,772
05/02/2025 $60.25 $60.51 $60.25 $60.51 9,711
04/02/2025 $60.22 $60.49 $60.16 $60.42 8,723
03/02/2025 $59.94 $60.52 $59.60 $60.42 18,244
31/01/2025 $61.37 $61.48 $61.10 $61.13 10,665
30/01/2025 $61.10 $61.28 $60.85 $61.13 11,728
29/01/2025 $60.52 $60.91 $60.51 $60.79 24,746
28/01/2025 $61.02 $61.14 $60.71 $60.71 39,935
27/01/2025 $60.80 $60.96 $60.25 $60.74 19,004
24/01/2025 $61.02 $61.18 $60.88 $61.00 4,525
23/01/2025 $60.71 $60.97 $60.57 $60.85 86,283
22/01/2025 $61.03 $61.10 $60.85 $60.97 4,303
21/01/2025 $60.62 $61.20 $60.33 $61.20 17,086
20/01/2025 $60.36 $60.90 $60.20 $60.90 38,832
17/01/2025 $60.29 $60.43 $59.76 $60.40 18,607
16/01/2025 $59.83 $59.93 $59.47 $59.37 41,714
15/01/2025 $59.19 $59.85 $58.96 $59.37 36,548
14/01/2025 $58.76 $58.86 $58.50 $58.65 32,592
13/01/2025 $57.82 $58.11 $57.66 $58.09 15,093
10/01/2025 $58.80 $58.95 $58.11 $58.10 38,168
09/01/2025 $58.94 $59.00 $58.68 $58.87 61,404
08/01/2025 $58.90 $58.99 $58.32 $58.65 4,080
07/01/2025 $58.99 $59.36 $58.93 $59.19 13,613
06/01/2025 $59.20 $59.73 $58.77 $59.48 74,804
03/01/2025 $58.80 $58.91 $58.48 $58.83 4,026
02/01/2025 $58.97 $59.18 $58.75 $58.85 7,878
01/01/2025 $58.69 $58.87 $58.51 $58.79 3,548
31/12/2024 $58.69 $58.87 $58.51 $58.79 3,548
30/12/2024 $58.89 $59.18 $58.18 $58.50 15,997
27/12/2024 $59.32 $59.55 $59.10 $59.20 8,161
26/12/2024 $59.28 $59.28 $58.95 $59.06 3,381
25/12/2024 $59.28 $59.28 $58.95 $59.06 3,381
24/12/2024 $59.28 $59.28 $58.95 $59.06 3,381
23/12/2024 $59.29 $59.29 $58.54 $58.87 72,366
20/12/2024 $58.23 $58.98 $57.79 $58.97 29,477
19/12/2024 $58.45 $58.90 $58.20 $58.40 11,577
18/12/2024 $60.16 $60.40 $59.90 $60.13 32,040
17/12/2024 $60.48 $60.51 $60.11 $60.16 15,470
16/12/2024 $61.03 $61.03 $60.71 $60.85 67,983
13/12/2024 $61.23 $61.25 $60.68 $60.88 16,332
12/12/2024 $61.08 $61.33 $60.83 $61.28 46,261
11/12/2024 $61.18 $61.45 $61.00 $61.26 15,344
10/12/2024 $61.69 $61.76 $61.00 $61.46 3,444
09/12/2024 $61.73 $62.05 $61.64 $61.72 15,932
06/12/2024 $61.93 $62.15 $61.59 $62.15 6,141
05/12/2024 $62.32 $62.35 $61.99 $62.03 3,131
04/12/2024 $62.06 $62.44 $62.05 $62.14 22,014
03/12/2024 $62.45 $62.60 $62.17 $62.17 50,305
02/12/2024 $62.62 $62.75 $62.24 $62.37 4,632
29/11/2024 $62.70 $62.77 $62.29 $62.67 34,605
28/11/2024 $62.48 $62.58 $62.42 $62.58 12,070
27/11/2024 $62.50 $62.84 $62.43 $62.51 29,366
26/11/2024 $62.48 $62.61 $62.10 $62.37 44,230
25/11/2024 $62.33 $62.75 $62.30 $62.72 37,496
22/11/2024 $61.69 $61.92 $61.32 $61.45 9,464
21/11/2024 $60.69 $61.45 $60.63 $61.45 16,967
20/11/2024 $60.60 $60.76 $60.25 $60.25 19,753
19/11/2024 $60.74 $60.96 $60.00 $60.46 4,590
18/11/2024 $60.56 $60.67 $60.14 $60.67 3,656
15/11/2024 $60.75 $60.83 $60.40 $61.22 18,513
14/11/2024 $61.61 $61.62 $61.06 $61.22 14,042
13/11/2024 $61.27 $61.56 $61.02 $61.55 19,381
12/11/2024 $61.76 $61.84 $61.38 $61.91 22,464
11/11/2024 $61.77 $61.91 $61.37 $61.91 9,333
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

Market data

Select a section