Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPES)
Sector: n/a
4,694.50p
52.25p 1.13
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 4,336.00p 4,373.94p 4,331.14p 4,373.25p 1,453
10/10/2024 4,348.00p 4,355.00p 4,334.50p 4,344.25p 3,068
09/10/2024 4,306.50p 4,337.25p 4,306.50p 4,337.25p 1,854
08/10/2024 4,296.50p 4,311.50p 4,294.27p 4,306.75p 2,447
07/10/2024 4,320.50p 4,329.60p 4,304.89p 4,312.75p 21,888
04/10/2024 4,289.50p 4,309.50p 4,284.73p 4,304.00p 6,352
03/10/2024 4,295.50p 4,317.00p 4,275.59p 4,290.00p 16,858
02/10/2024 4,260.00p 4,274.93p 4,246.65p 4,268.75p 8,085
01/10/2024 4,229.00p 4,270.00p 4,246.50p 4,263.75p 187
30/09/2024 4,229.00p 4,263.66p 4,234.25p 4,234.25p 73
27/09/2024 4,229.00p 4,264.33p 4,236.24p 4,262.75p 665
26/09/2024 4,229.00p 4,246.30p 4,215.50p 4,216.00p 20,901
25/09/2024 4,228.50p 4,236.93p 4,210.81p 4,219.25p 453
24/09/2024 4,232.50p 4,239.50p 4,224.25p 4,224.25p 6,040
23/09/2024 4,225.00p 4,237.74p 4,221.00p 4,221.25p 1,347
20/09/2024 4,254.00p 4,237.10p 4,211.50p 4,211.50p 1,739
19/09/2024 4,254.00p 4,272.50p 4,244.25p 4,244.25p 7,400
18/09/2024 4,235.00p 4,235.95p 4,218.50p 4,228.00p 4,213
17/09/2024 4,225.50p 4,259.50p 4,225.00p 4,259.50p 11,325
16/09/2024 4,212.00p 4,228.00p 4,207.75p 4,207.75p 7,848
13/09/2024 4,184.00p 4,215.85p 4,160.00p 4,172.00p 702
12/09/2024 4,190.50p 4,200.59p 4,167.88p 4,137.50p 11,283
11/09/2024 4,169.00p 4,177.00p 4,129.00p 4,137.50p 12,417
10/09/2024 4,174.50p 4,192.00p 4,174.50p 4,182.00p 8,532
09/09/2024 4,149.50p 4,180.91p 4,148.00p 4,178.25p 13,279
06/09/2024 4,145.50p 4,176.00p 4,124.75p 4,124.75p 1,295
05/09/2024 4,195.00p 4,198.60p 4,150.75p 4,150.75p 4,901
04/09/2024 4,195.50p 4,211.00p 4,193.30p 4,194.25p 2,671
03/09/2024 4,258.00p 4,263.00p 4,225.32p 4,234.00p 970
02/09/2024 4,246.50p 4,250.00p 4,241.50p 4,217.75p 2,146
30/08/2024 4,224.50p 4,237.30p 4,217.75p 4,217.75p 6,434
29/08/2024 4,196.00p 4,227.41p 4,193.92p 4,222.25p 2,252
28/08/2024 4,188.00p 4,193.14p 4,188.00p 4,189.75p 235
27/08/2024 4,185.00p 4,197.50p 4,177.50p 4,177.50p 6,108
26/08/2024 4,182.50p 4,198.50p 4,180.25p 4,180.25p 3,600
23/08/2024 4,182.50p 4,198.50p 4,180.25p 4,180.25p 3,600
22/08/2024 4,182.50p 4,198.50p 4,180.25p 4,180.25p 3,600
21/08/2024 4,196.00p 4,212.00p 4,178.00p 4,186.00p 3,413
20/08/2024 4,194.00p 4,219.72p 4,181.75p 4,181.75p 5,953
19/08/2024 4,193.50p 4,203.25p 4,186.50p 4,203.25p 1,840
16/08/2024 4,208.50p 4,222.00p 4,185.50p 4,197.50p 2,655
15/08/2024 4,163.50p 4,219.48p 4,158.00p 4,204.25p 13,295
14/08/2024 4,165.50p 4,165.50p 4,135.50p 4,156.75p 9,098
13/08/2024 4,122.00p 4,145.50p 4,122.00p 4,130.75p 11,674
12/08/2024 4,149.00p 4,153.08p 4,123.50p 4,126.25p 1,412
09/08/2024 4,150.50p 4,153.50p 4,133.25p 4,133.25p 6,197
08/08/2024 4,078.00p 4,143.45p 4,070.50p 4,141.25p 47,659
07/08/2024 4,130.00p 4,161.50p 4,130.00p 4,161.25p 11,076
06/08/2024 4,093.00p 4,141.00p 4,078.00p 4,125.50p 17,182
05/08/2024 4,153.50p 4,266.81p 4,011.50p 4,067.50p 7,152
02/08/2024 4,223.00p 4,223.00p 4,099.54p 4,103.00p 7,124
01/08/2024 4,259.50p 4,278.44p 4,221.75p 4,221.75p 50,906
31/07/2024 4,257.00p 4,272.50p 4,239.50p 4,264.00p 27,039
30/07/2024 4,222.00p 4,235.41p 4,210.34p 4,222.00p 4,066
29/07/2024 4,209.50p 4,229.82p 4,192.97p 4,194.00p 35,467
26/07/2024 4,170.00p 4,191.16p 4,158.00p 4,157.00p 18,338
25/07/2024 4,123.00p 4,157.50p 4,113.50p 4,157.00p 19,368
24/07/2024 4,154.50p 4,168.80p 4,133.46p 4,139.00p 715
23/07/2024 4,164.00p 4,195.48p 4,168.74p 4,172.00p 3,120
22/07/2024 4,164.00p 4,164.00p 4,136.49p 4,159.50p 1,588
19/07/2024 4,160.50p 4,182.01p 4,136.25p 4,136.25p 12,810
18/07/2024 4,183.50p 4,219.50p 4,183.50p 4,205.00p 14,777

Market data

Select a section