Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPES)
Sector: n/a
4,351.75p
9.00p 0.21
Last updated: 17:09:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,367.50p 4,377.50p 4,346.98p 4,351.75p 5,288
17/07/2025 4,304.50p 4,346.35p 4,322.00p 4,342.75p 422
16/07/2025 4,304.50p 4,320.64p 4,272.50p 4,275.75p 2,176
15/07/2025 4,360.00p 4,367.00p 4,342.50p 4,342.50p 4,174
14/07/2025 4,316.50p 4,349.25p 4,316.50p 4,349.25p 1,717
11/07/2025 4,345.00p 4,346.00p 4,321.30p 4,334.50p 3,318
10/07/2025 4,303.00p 4,360.33p 4,294.50p 4,356.50p 2,789
09/07/2025 4,303.00p 4,315.57p 4,293.00p 4,295.25p 1,655
08/07/2025 4,282.00p 4,322.50p 4,274.40p 4,307.50p 6,443
07/07/2025 4,306.50p 4,318.00p 4,284.50p 4,284.50p 1,386
04/07/2025 4,296.00p 4,288.00p 4,273.08p 4,283.25p 300
03/07/2025 4,296.00p 4,315.50p 4,285.50p 4,307.00p 1,795
02/07/2025 4,270.00p 4,292.97p 4,264.00p 4,285.00p 9,951
01/07/2025 4,192.00p 4,256.50p 4,180.47p 4,256.50p 4,477
30/06/2025 4,199.50p 4,209.00p 4,191.68p 4,202.00p 1,109
27/06/2025 4,179.50p 4,204.00p 4,170.00p 4,196.50p 1,003
26/06/2025 4,141.00p 4,163.50p 4,139.00p 4,163.00p 422
25/06/2025 4,183.00p 4,205.87p 4,171.00p 4,171.00p 1,402
24/06/2025 4,183.00p 4,216.00p 4,180.58p 4,192.00p 1,544
23/06/2025 4,184.50p 4,209.50p 4,171.75p 4,171.75p 697
20/06/2025 4,147.00p 4,184.00p 4,146.50p 4,182.75p 2,770
19/06/2025 4,169.50p 4,190.50p 4,137.85p 4,147.00p 905
18/06/2025 4,168.50p 4,182.50p 4,165.84p 4,179.50p 14,371
17/06/2025 4,164.00p 4,180.50p 4,144.50p 4,175.00p 2,917
16/06/2025 4,154.00p 4,180.50p 4,139.00p 4,163.50p 1,544
13/06/2025 4,154.00p 4,166.00p 4,136.00p 4,155.00p 4,610
12/06/2025 4,157.50p 4,179.00p 4,152.00p 4,166.50p 1,867
11/06/2025 4,205.50p 4,241.00p 4,214.07p 4,215.75p 953
10/06/2025 4,205.50p 4,221.00p 4,192.50p 4,219.25p 6,526
09/06/2025 4,192.00p 4,198.00p 4,179.50p 4,183.25p 2,139
06/06/2025 4,195.00p 4,202.43p 4,161.50p 4,188.00p 1,523
05/06/2025 4,157.50p 4,168.00p 4,136.00p 4,156.00p 2,564
04/06/2025 4,127.50p 4,184.50p 4,167.42p 4,170.00p 219
03/06/2025 4,127.50p 4,171.50p 4,122.00p 4,171.50p 5,287
02/06/2025 4,131.00p 4,136.00p 4,103.60p 4,110.75p 3,772
30/05/2025 4,149.50p 4,158.50p 4,129.50p 4,153.25p 1,829
29/05/2025 4,206.00p 4,210.00p 4,143.68p 4,147.75p 2,398
28/05/2025 4,167.00p 4,188.50p 4,160.25p 4,160.25p 2,497
27/05/2025 4,138.50p 4,157.25p 4,109.00p 4,157.25p 6,308
26/05/2025 4,112.00p 4,140.00p 4,059.50p 4,087.75p 2,353
23/05/2025 4,112.00p 4,140.00p 4,059.50p 4,087.75p 2,353
22/05/2025 4,164.00p 4,168.00p 4,122.46p 4,137.50p 2,334
21/05/2025 4,231.00p 4,231.00p 4,201.50p 4,201.50p 1,007
20/05/2025 4,250.50p 4,276.50p 4,255.50p 4,273.50p 1,229
19/05/2025 4,250.50p 4,268.50p 4,224.56p 4,262.50p 7,059
16/05/2025 4,261.50p 4,281.00p 4,253.00p 4,281.00p 2,514
15/05/2025 4,211.50p 4,238.75p 4,197.50p 4,238.75p 5,833
14/05/2025 4,231.50p 4,247.50p 4,214.97p 4,222.75p 3,378
13/05/2025 4,258.50p 4,273.06p 4,251.50p 4,264.00p 6,269
12/05/2025 4,232.50p 4,280.50p 4,212.50p 4,239.50p 5,674
09/05/2025 4,138.50p 4,143.50p 4,097.75p 4,117.75p 5,597
08/05/2025 4,110.50p 4,147.00p 4,093.00p 4,132.50p 9,392
07/05/2025 4,059.00p 4,079.50p 4,041.25p 4,066.00p 3,154
06/05/2025 4,046.00p 4,091.50p 4,023.00p 4,059.25p 3,653
05/05/2025 4,074.00p 4,094.00p 4,061.08p 4,081.00p 5,542
02/05/2025 4,074.00p 4,094.00p 4,061.08p 4,081.00p 5,542
01/05/2025 4,024.50p 4,074.01p 4,024.00p 4,073.50p 2,535
30/04/2025 4,003.00p 4,020.00p 3,940.57p 3,991.75p 6,126
29/04/2025 3,986.50p 3,990.00p 3,976.50p 3,983.25p 909
28/04/2025 3,983.50p 4,003.55p 3,968.25p 3,968.25p 1,327
25/04/2025 4,004.50p 4,016.50p 3,971.50p 3,978.00p 2,972
24/04/2025 3,929.00p 3,983.22p 3,918.50p 3,980.00p 3,111
23/04/2025 3,953.00p 4,008.50p 3,936.00p 3,965.75p 4,076
22/04/2025 3,836.50p 3,858.75p 3,809.00p 3,858.75p 5,476
21/04/2025 3,923.50p 3,923.50p 3,870.50p 3,896.00p 7,024
18/04/2025 3,923.50p 3,923.50p 3,870.50p 3,896.00p 7,024
17/04/2025 3,923.50p 3,923.50p 3,870.50p 3,896.00p 7,024
16/04/2025 3,906.00p 3,940.50p 3,895.00p 3,940.50p 1,096
15/04/2025 3,951.00p 3,970.44p 3,922.55p 3,945.50p 4,783
14/04/2025 3,921.00p 3,974.41p 3,921.00p 3,947.00p 2,313
11/04/2025 3,913.00p 3,939.00p 3,843.50p 3,852.00p 1,601
10/04/2025 3,747.00p 4,096.00p 3,900.50p 3,900.50p 3,537
09/04/2025 3,747.00p 3,825.50p 3,703.00p 3,780.75p 2,017
08/04/2025 3,948.00p 3,999.00p 3,924.75p 3,924.75p 9,033
07/04/2025 3,750.00p 4,032.50p 3,698.35p 3,842.00p 8,495
04/04/2025 4,038.50p 4,048.50p 3,878.50p 3,935.00p 6,818
03/04/2025 4,118.00p 4,137.50p 4,042.00p 4,063.25p 22,755
02/04/2025 4,261.00p 4,268.00p 4,217.86p 4,268.00p 19,771
01/04/2025 4,231.50p 4,269.50p 4,228.90p 4,253.25p 1,886
31/03/2025 4,187.50p 4,232.50p 4,176.00p 4,227.00p 3,700
28/03/2025 4,261.00p 4,286.00p 4,216.00p 4,216.00p 1,555
27/03/2025 4,301.50p 4,318.50p 4,243.50p 4,281.50p 756
26/03/2025 4,290.50p 4,332.50p 4,290.50p 4,307.00p 3,086
25/03/2025 4,315.00p 4,322.00p 4,300.00p 4,300.00p 3,863
24/03/2025 4,285.00p 4,324.50p 4,257.50p 4,324.50p 15,424
21/03/2025 4,259.00p 4,268.50p 4,225.00p 4,249.00p 5,571
20/03/2025 4,279.00p 4,292.50p 4,264.91p 4,269.25p 1,017
19/03/2025 4,248.00p 4,269.50p 4,238.50p 4,261.75p 1,516
18/03/2025 4,255.00p 4,260.00p 4,230.50p 4,231.50p 6,947
17/03/2025 4,201.50p 4,255.00p 4,186.49p 4,247.25p 3,376
14/03/2025 4,169.00p 4,211.97p 4,156.66p 4,204.00p 13,492
13/03/2025 4,182.00p 4,193.00p 4,154.50p 4,154.50p 3,780
12/03/2025 4,234.00p 4,249.50p 4,175.36p 4,201.00p 4,788
11/03/2025 4,291.00p 4,321.00p 4,211.75p 4,211.75p 8,840
10/03/2025 4,308.00p 4,342.95p 4,281.60p 4,324.50p 1,539
07/03/2025 4,318.50p 4,336.50p 4,283.00p 4,283.00p 9,242
06/03/2025 4,338.00p 4,349.00p 4,306.00p 4,339.00p 3,424
05/03/2025 4,340.50p 4,376.50p 4,309.50p 4,309.50p 2,703
04/03/2025 4,452.00p 4,471.50p 4,370.50p 4,370.50p 1,669
03/03/2025 4,551.50p 4,553.00p 4,505.00p 4,505.00p 63,963
28/02/2025 4,507.00p 4,508.90p 4,495.17p 4,503.25p 2,239
27/02/2025 4,531.00p 4,536.00p 4,517.00p 4,524.75p 589
26/02/2025 4,531.00p 4,545.50p 4,530.25p 4,530.25p 2,099
25/02/2025 4,527.50p 4,543.50p 4,500.25p 4,500.25p 1,318
24/02/2025 4,533.00p 4,543.43p 4,511.00p 4,524.00p 4,188
21/02/2025 4,581.50p 4,586.50p 4,549.50p 4,553.75p 263
20/02/2025 4,559.50p 4,604.88p 4,559.50p 4,561.25p 4,002
19/02/2025 4,591.00p 4,603.00p 4,586.50p 4,600.00p 17,880
18/02/2025 4,583.00p 4,585.50p 4,564.38p 4,576.75p 15,809
17/02/2025 4,574.00p 4,582.50p 4,558.00p 4,566.00p 3,545
14/02/2025 4,573.00p 4,584.71p 4,566.75p 4,566.75p 338
13/02/2025 4,564.50p 4,588.31p 4,556.75p 4,556.75p 5,582
12/02/2025 4,611.50p 4,619.50p 4,576.00p 4,576.00p 2,820
11/02/2025 4,635.00p 4,648.50p 4,606.00p 4,608.50p 9,393
10/02/2025 4,631.00p 4,642.80p 4,615.55p 4,618.75p 16,182
07/02/2025 4,626.50p 4,633.00p 4,616.75p 4,616.75p 1,505
06/02/2025 4,642.50p 4,668.77p 4,608.50p 4,582.50p 7,703
05/02/2025 4,581.00p 4,593.02p 4,566.72p 4,582.50p 6,005
04/02/2025 4,606.00p 4,620.00p 4,587.50p 4,615.25p 5,036
03/02/2025 4,636.00p 4,639.00p 4,573.50p 4,615.25p 8,173
31/01/2025 4,662.00p 4,679.50p 4,662.00p 4,652.75p 6,611
30/01/2025 4,641.00p 4,652.75p 4,631.00p 4,652.75p 3,142
29/01/2025 4,641.00p 4,660.00p 4,610.50p 4,639.25p 5,220
28/01/2025 4,638.50p 4,663.90p 4,631.25p 4,631.25p 10,222
27/01/2025 4,609.50p 4,639.85p 4,595.42p 4,615.00p 12,294
24/01/2025 4,660.50p 4,683.70p 4,639.40p 4,642.75p 11,930
23/01/2025 4,686.50p 4,703.50p 4,663.50p 4,674.25p 1,947
22/01/2025 4,693.00p 4,697.50p 4,678.09p 4,693.00p 325,391
21/01/2025 4,677.00p 4,698.50p 4,677.00p 4,689.25p 7,107
20/01/2025 4,689.50p 4,694.73p 4,659.08p 4,664.00p 10,654

Market data

Select a section