Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPES)
Sector: n/a
4,525.50p
43.00p 0.96
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,174.00p 4,194.00p 4,167.10p 4,194.00p 3,295
16/07/2024 4,186.50p 4,187.50p 4,130.57p 4,187.50p 109
15/07/2024 4,130.50p 4,147.50p 4,124.76p 4,142.25p 907
12/07/2024 4,073.50p 4,132.19p 4,112.50p 4,129.50p 72
11/07/2024 4,073.50p 4,117.50p 4,073.50p 4,113.00p 2,608
10/07/2024 4,075.50p 4,071.38p 4,056.44p 4,061.00p 2,268
09/07/2024 4,075.50p 4,080.52p 4,060.91p 4,070.25p 3,183
08/07/2024 4,069.50p 4,067.70p 4,054.06p 4,059.00p 808
05/07/2024 4,069.50p 4,079.87p 4,041.50p 4,047.25p 3,936
04/07/2024 4,079.00p 4,089.50p 4,079.00p 4,083.00p 3,507
03/07/2024 4,098.00p 4,109.00p 4,076.75p 4,076.75p 18
02/07/2024 4,098.00p 4,103.00p 4,076.00p 4,090.25p 2,246
01/07/2024 4,136.00p 4,140.50p 4,101.25p 4,101.25p 1,082
28/06/2024 4,144.50p 4,144.50p 4,135.76p 4,140.00p 2,672
27/06/2024 4,118.00p 4,127.40p 4,115.39p 4,119.50p 690
26/06/2024 4,118.00p 4,140.00p 4,114.50p 4,120.75p 85
25/06/2024 4,159.00p 4,162.00p 4,127.50p 4,127.50p 1,913
24/06/2024 4,163.00p 4,174.50p 4,144.89p 4,169.00p 624
21/06/2024 4,145.00p 4,153.00p 4,138.41p 4,140.00p 1,383
20/06/2024 4,125.00p 4,132.00p 4,118.94p 4,127.00p 4,572
19/06/2024 4,088.00p 4,107.50p 4,098.50p 4,098.50p 116
18/06/2024 4,088.00p 4,118.25p 4,108.19p 4,118.25p 238
17/06/2024 4,088.00p 4,094.00p 4,079.46p 4,089.25p 883
14/06/2024 4,088.00p 4,086.47p 4,073.47p 4,074.75p 1,575
13/06/2024 4,088.00p 4,096.50p 4,066.41p 4,068.00p 6,942
12/06/2024 4,101.00p 4,105.25p 4,095.96p 4,105.25p 1,417
11/06/2024 4,118.50p 4,122.00p 4,096.00p 4,096.00p 191
10/06/2024 4,118.50p 4,110.00p 4,097.10p 4,101.75p 1,304
07/06/2024 4,118.50p 4,120.14p 4,092.00p 4,117.75p 96
06/06/2024 4,118.50p 4,118.50p 4,102.11p 4,111.25p 6,053
05/06/2024 4,098.50p 4,104.75p 4,088.50p 4,104.75p 2,440
04/06/2024 4,155.50p 4,098.50p 4,077.06p 4,077.25p 661
03/06/2024 4,155.50p 4,156.50p 4,087.44p 4,089.50p 7,272
31/05/2024 4,078.00p 4,093.26p 4,078.00p 4,086.75p 218
30/05/2024 4,066.00p 4,078.90p 4,058.00p 4,070.25p 7,461
29/05/2024 4,090.00p 4,090.00p 4,070.68p 4,075.00p 1,224
28/05/2024 4,134.00p 4,135.43p 4,112.50p 4,113.75p 6,405
27/05/2024 4,132.50p 4,140.00p 4,130.00p 4,138.50p 3,188
24/05/2024 4,132.50p 4,140.00p 4,130.00p 4,138.50p 3,188
23/05/2024 4,185.00p 4,189.44p 4,154.25p 4,154.25p 614
22/05/2024 4,175.00p 4,186.66p 4,175.00p 4,183.25p 1,195
21/05/2024 4,192.50p 4,201.91p 4,187.19p 4,191.25p 443
20/05/2024 4,202.00p 4,213.00p 4,197.50p 4,212.00p 929
17/05/2024 4,217.00p 4,217.93p 4,193.25p 4,193.25p 671
16/05/2024 4,222.50p 4,235.50p 4,213.53p 4,220.25p 1,550
15/05/2024 4,208.00p 4,229.18p 4,203.59p 4,210.00p 200
14/05/2024 4,208.00p 4,221.43p 4,204.55p 4,207.00p 639
13/05/2024 4,215.50p 4,223.00p 4,213.00p 4,213.00p 1,540
10/05/2024 4,197.50p 4,225.43p 4,197.50p 4,213.25p 421

Market data

Select a section