Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEQ)
Sector: n/a
$60.40
$0.47 0.78
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section