Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPES)
Sector: n/a
3,852.00p
-48.50p -1.24
Last updated: 16:49:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 4,675.50p 4,700.00p 4,671.00p 4,694.50p 9,739
16/01/2025 4,614.50p 4,642.25p 4,614.50p 4,610.00p 3,585
15/01/2025 4,579.50p 4,623.46p 4,571.50p 4,610.00p 9,194
14/01/2025 4,516.00p 4,579.00p 4,542.59p 4,561.25p 1,483
13/01/2025 4,516.00p 4,537.50p 4,516.00p 4,529.75p 3,044
10/01/2025 4,548.50p 4,548.50p 4,507.00p 4,511.75p 2,074
09/01/2025 4,545.00p 4,555.41p 4,526.88p 4,530.75p 1,783
08/01/2025 4,501.50p 4,514.29p 4,481.91p 4,504.50p 4,730
07/01/2025 4,500.00p 4,495.25p 4,451.55p 4,495.25p 2,779
06/01/2025 4,500.00p 4,518.00p 4,485.10p 4,506.00p 3,904
03/01/2025 4,480.50p 4,504.80p 4,470.97p 4,494.75p 3,591
02/01/2025 4,515.50p 4,526.91p 4,466.00p 4,509.75p 6,978
01/01/2025 4,417.00p 4,447.07p 4,417.00p 4,445.50p 1,876
31/12/2024 4,417.00p 4,447.07p 4,417.00p 4,445.50p 1,876
30/12/2024 4,456.00p 4,466.50p 4,398.50p 4,432.25p 7,531
27/12/2024 4,464.50p 4,510.50p 4,462.25p 4,462.25p 4,179
26/12/2024 4,487.50p 4,487.50p 4,467.75p 4,467.75p 2,385
25/12/2024 4,487.50p 4,487.50p 4,467.75p 4,467.75p 2,385
24/12/2024 4,487.50p 4,487.50p 4,467.75p 4,467.75p 2,385
23/12/2024 4,460.50p 4,471.50p 4,434.08p 4,444.75p 5,235
20/12/2024 4,386.00p 4,453.25p 4,381.21p 4,453.25p 3,765
19/12/2024 4,396.50p 4,443.00p 4,382.00p 4,411.25p 9,502
18/12/2024 4,490.00p 4,512.50p 4,490.00p 4,495.00p 3,709
17/12/2024 4,519.50p 4,524.00p 4,491.25p 4,491.25p 13,695
16/12/2024 4,565.00p 4,571.50p 4,548.00p 4,577.00p 2,463
13/12/2024 4,590.50p 4,611.00p 4,560.48p 4,577.00p 7,211
12/12/2024 4,532.00p 4,580.69p 4,531.50p 4,572.75p 6,521
11/12/2024 4,582.50p 4,584.50p 4,565.00p 4,573.25p 6,738
10/12/2024 4,598.00p 4,602.20p 4,559.50p 4,592.00p 8,369
09/12/2024 4,619.50p 4,628.00p 4,593.00p 4,597.50p 4,986
06/12/2024 4,625.00p 4,638.50p 4,614.62p 4,623.50p 8,164
05/12/2024 4,644.50p 4,655.62p 4,625.00p 4,630.75p 8,774
04/12/2024 4,699.00p 4,682.92p 4,651.50p 4,651.75p 2,087
03/12/2024 4,699.00p 4,713.00p 4,675.00p 4,675.50p 2,707
02/12/2024 4,699.00p 4,707.29p 4,685.50p 4,697.50p 5,942
29/11/2024 4,699.00p 4,704.87p 4,686.84p 4,696.75p 728
28/11/2024 4,700.50p 4,711.00p 4,690.50p 4,699.00p 12,960
27/11/2024 4,739.50p 4,739.50p 4,692.75p 4,692.75p 2,256
26/11/2024 4,715.50p 4,740.50p 4,712.47p 4,726.00p 6,857
25/11/2024 4,713.50p 4,751.50p 4,709.50p 4,739.00p 15,629
22/11/2024 4,694.00p 4,710.25p 4,658.34p 4,632.00p 20,010
21/11/2024 4,590.00p 4,632.00p 4,568.75p 4,538.25p 28,482
20/11/2024 4,552.50p 4,562.50p 4,535.50p 4,538.25p 1,038
19/11/2024 4,552.50p 4,580.00p 4,530.05p 4,544.25p 2,567
18/11/2024 4,560.00p 4,570.50p 4,548.50p 4,567.75p 1,702
15/11/2024 4,551.00p 4,581.00p 4,545.00p 4,585.25p 7,959
14/11/2024 4,598.50p 4,630.60p 4,585.25p 4,585.25p 2,058
13/11/2024 4,606.00p 4,609.23p 4,561.26p 4,602.50p 10,185
12/11/2024 4,592.00p 4,593.38p 4,570.50p 4,579.50p 18,794
11/11/2024 4,587.00p 4,587.00p 4,546.50p 4,578.25p 23,879
08/11/2024 4,508.50p 4,529.50p 4,488.00p 4,525.50p 7,800
07/11/2024 4,493.50p 4,543.54p 4,480.07p 4,482.50p 31,973
06/11/2024 4,508.50p 4,542.50p 4,480.14p 4,491.00p 16,521
05/11/2024 4,327.50p 4,347.61p 4,318.50p 4,342.75p 2,749
04/11/2024 4,328.50p 4,343.70p 4,320.09p 4,339.00p 2,309
01/11/2024 4,345.50p 4,352.50p 4,339.00p 4,343.50p 1,748
31/10/2024 4,358.50p 4,374.00p 4,351.82p 4,373.50p 724
30/10/2024 4,365.50p 4,375.50p 4,348.92p 4,370.50p 2,384
29/10/2024 4,386.00p 4,395.64p 4,365.95p 4,370.50p 2,236
28/10/2024 4,383.50p 4,393.43p 4,370.00p 4,385.75p 12,701
25/10/2024 4,397.00p 4,398.85p 4,387.28p 4,389.25p 5,613
24/10/2024 4,402.50p 4,431.25p 4,385.50p 4,387.25p 2,797
23/10/2024 4,388.00p 4,402.11p 4,380.50p 4,387.25p 2,032
22/10/2024 4,388.00p 4,406.82p 4,379.75p 4,387.50p 2,182
21/10/2024 4,445.50p 4,453.50p 4,402.50p 4,403.75p 1,286
18/10/2024 4,421.00p 4,430.50p 4,401.41p 4,419.50p 12,418
17/10/2024 4,443.50p 4,459.00p 4,428.50p 4,430.25p 10,546
16/10/2024 4,408.50p 4,430.75p 4,408.50p 4,430.75p 1,015
15/10/2024 4,407.50p 4,431.78p 4,400.45p 4,413.75p 11,422
14/10/2024 4,373.25p 4,398.25p 4,373.00p 4,398.25p 1,192

Market data

Select a section