Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEX)
Sector: n/a
4,462.25p
17.00p 0.38
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,478.50p 4,499.27p 4,451.50p 4,462.25p 6,297
18/09/2024 4,442.50p 4,474.00p 4,434.00p 4,445.25p 1,280
17/09/2024 4,445.00p 4,479.00p 4,430.96p 4,479.00p 8,339
16/09/2024 4,431.50p 4,443.50p 4,415.50p 4,418.75p 3,744
13/09/2024 4,394.00p 4,427.00p 4,391.50p 4,384.50p 2,917
12/09/2024 4,368.00p 4,412.00p 4,376.50p 4,333.75p 17,594
11/09/2024 4,368.00p 4,374.58p 4,320.00p 4,333.75p 140,055
10/09/2024 4,384.50p 4,395.50p 4,358.50p 4,381.00p 2,028
09/09/2024 4,341.00p 4,378.50p 4,322.70p 4,375.50p 16,128
06/09/2024 4,335.00p 4,375.26p 4,319.25p 4,319.25p 2,400
05/09/2024 4,392.00p 4,399.00p 4,347.50p 4,347.50p 15,714
04/09/2024 4,399.50p 4,408.00p 4,392.73p 4,395.50p 12,038
03/09/2024 4,440.50p 4,472.50p 4,415.88p 4,436.50p 1,514
02/09/2024 4,445.50p 4,457.50p 4,428.50p 4,418.00p 5,299
30/08/2024 4,416.00p 4,435.50p 4,405.50p 4,418.00p 4,572
29/08/2024 4,392.50p 4,428.00p 4,390.00p 4,421.75p 9,042
28/08/2024 4,379.00p 4,395.00p 4,377.67p 4,388.25p 1,028
27/08/2024 4,397.00p 4,409.29p 4,372.25p 4,372.25p 2,167
26/08/2024 4,379.50p 4,395.50p 4,375.59p 4,377.50p 2,991
23/08/2024 4,379.50p 4,395.50p 4,375.59p 4,377.50p 2,991
22/08/2024 4,379.50p 4,395.50p 4,375.59p 4,377.50p 2,991
21/08/2024 4,386.50p 4,393.50p 4,367.85p 4,381.75p 4,844
20/08/2024 4,402.50p 4,416.00p 4,378.78p 4,381.50p 381
19/08/2024 4,392.00p 4,399.25p 4,372.00p 4,399.25p 1,306
16/08/2024 4,402.50p 4,416.58p 4,382.50p 4,388.75p 2,362
15/08/2024 4,413.50p 4,416.50p 4,349.50p 4,402.00p 4,092
14/08/2024 4,345.50p 4,360.00p 4,341.20p 4,352.00p 10,495
13/08/2024 4,347.00p 4,333.50p 4,314.22p 4,326.50p 521
12/08/2024 4,347.00p 4,356.00p 4,318.00p 4,321.00p 9,097
09/08/2024 4,340.50p 4,359.00p 4,316.00p 4,328.50p 6,715
08/08/2024 4,267.50p 4,336.50p 4,258.00p 4,336.50p 9,666
07/08/2024 4,334.50p 4,356.75p 4,329.00p 4,313.00p 9,393
06/08/2024 4,289.00p 4,343.50p 4,267.50p 4,313.00p 9,016
05/08/2024 4,351.00p 4,463.50p 4,131.50p 4,258.50p 25,712
02/08/2024 4,428.50p 4,431.50p 4,296.00p 4,296.00p 15,239
01/08/2024 4,460.00p 4,484.50p 4,419.00p 4,419.00p 5,380
31/07/2024 4,470.50p 4,479.00p 4,442.00p 4,462.00p 1,685
30/07/2024 4,409.50p 4,425.09p 4,398.81p 4,418.00p 1,057
29/07/2024 4,408.00p 4,428.50p 4,391.50p 4,391.50p 7,827
26/07/2024 4,368.00p 4,387.50p 4,353.50p 4,351.25p 1,775
25/07/2024 4,318.00p 4,359.00p 4,306.00p 4,351.25p 7,448
24/07/2024 4,346.00p 4,367.00p 4,317.18p 4,332.00p 4,498
23/07/2024 4,370.00p 4,383.83p 4,357.00p 4,371.00p 3,490
22/07/2024 4,323.00p 4,356.50p 4,321.50p 4,353.75p 1,221
19/07/2024 4,363.50p 4,386.00p 4,331.50p 4,331.50p 5,738
18/07/2024 4,394.50p 4,426.00p 4,373.50p 4,403.50p 12,578
17/07/2024 4,409.50p 4,409.50p 4,357.00p 4,390.75p 11,909
16/07/2024 4,332.50p 4,384.50p 4,324.48p 4,384.50p 12,204
15/07/2024 4,338.00p 4,346.00p 4,313.30p 4,338.75p 1,583
12/07/2024 4,310.50p 4,333.00p 4,298.56p 4,324.75p 8,106
11/07/2024 4,264.00p 4,307.00p 4,260.25p 4,307.00p 5,172
10/07/2024 4,258.00p 4,262.10p 4,239.50p 4,254.75p 2,398
09/07/2024 4,248.50p 4,269.50p 4,243.90p 4,259.00p 949
08/07/2024 4,257.50p 4,259.10p 4,245.49p 4,248.75p 373
05/07/2024 4,257.00p 4,283.00p 4,230.00p 4,236.25p 1,972
04/07/2024 4,281.00p 4,288.00p 4,265.65p 4,271.00p 1,088
03/07/2024 4,287.00p 4,302.00p 4,269.50p 4,269.50p 5,456
02/07/2024 4,283.00p 4,294.00p 4,263.81p 4,282.25p 2,080
01/07/2024 4,286.50p 4,333.50p 4,286.50p 4,293.00p 2,185
28/06/2024 4,328.50p 4,349.50p 4,323.00p 4,332.25p 1,255
27/06/2024 4,309.50p 4,324.00p 4,305.37p 4,310.75p 426
26/06/2024 4,323.00p 4,330.50p 4,301.27p 4,311.75p 1,703
25/06/2024 4,361.50p 4,361.50p 4,318.25p 4,318.25p 1,034
24/06/2024 4,343.50p 4,360.75p 4,332.50p 4,360.75p 1,609
21/06/2024 4,343.00p 4,343.01p 4,326.90p 4,329.25p 2,374
20/06/2024 4,315.00p 4,329.92p 4,306.62p 4,321.00p 2,111
19/06/2024 4,299.00p 4,306.50p 4,284.00p 4,294.00p 4,507
18/06/2024 4,303.50p 4,308.94p 4,291.47p 4,308.50p 1,905
17/06/2024 4,288.00p 4,294.50p 4,269.00p 4,280.50p 6,851
14/06/2024 4,268.50p 4,288.50p 4,254.83p 4,268.25p 2,047
13/06/2024 4,279.00p 4,299.50p 4,252.00p 4,266.25p 15,234
12/06/2024 4,279.50p 4,292.50p 4,265.50p 4,284.00p 28,906
11/06/2024 4,283.00p 4,308.00p 4,258.36p 4,274.50p 3,699
10/06/2024 4,283.00p 4,291.83p 4,262.50p 4,279.75p 1,821
07/06/2024 4,283.00p 4,296.00p 4,268.25p 4,296.00p 4,635
06/06/2024 4,278.50p 4,299.50p 4,272.90p 4,288.25p 2,268
05/06/2024 4,278.50p 4,281.25p 4,252.50p 4,281.25p 2,452
04/06/2024 4,260.50p 4,279.00p 4,255.50p 4,255.50p 1,163
03/06/2024 4,333.50p 4,337.00p 4,269.25p 4,269.25p 7,393
31/05/2024 4,258.00p 4,282.50p 4,248.73p 4,263.75p 8,559
30/05/2024 4,243.00p 4,256.50p 4,230.50p 4,251.50p 9,822
29/05/2024 4,253.50p 4,274.50p 4,246.00p 4,250.75p 2,919
28/05/2024 4,312.50p 4,318.50p 4,290.38p 4,292.25p 10,906
27/05/2024 4,310.00p 4,320.50p 4,306.50p 4,313.75p 7,997
24/05/2024 4,310.00p 4,320.50p 4,306.50p 4,313.75p 7,997
23/05/2024 4,332.00p 4,385.00p 4,326.00p 4,333.00p 1,933
22/05/2024 4,366.00p 4,369.50p 4,351.50p 4,365.75p 1,988
21/05/2024 4,368.00p 4,383.38p 4,364.50p 4,367.50p 4,938
20/05/2024 4,385.50p 4,395.50p 4,378.00p 4,390.25p 3,555
17/05/2024 4,384.50p 4,400.00p 4,373.75p 4,373.75p 2,063
16/05/2024 4,397.00p 4,411.65p 4,390.00p 4,400.25p 3,499
15/05/2024 4,391.50p 4,409.00p 4,377.00p 4,390.75p 3,897
14/05/2024 4,391.00p 4,400.50p 4,384.11p 4,386.25p 3,942
13/05/2024 4,402.00p 4,416.00p 4,389.00p 4,399.00p 3,680
10/05/2024 4,387.50p 4,411.00p 4,386.50p 4,402.00p 1,637
09/05/2024 4,368.00p 4,383.53p 4,360.00p 4,381.50p 1,984
08/05/2024 4,362.50p 4,377.50p 4,358.50p 4,367.75p 5,491
07/05/2024 4,354.50p 4,360.00p 4,330.00p 4,360.00p 1,425
06/05/2024 4,271.00p 4,296.50p 4,263.33p 4,289.00p 3,572
03/05/2024 4,271.00p 4,296.50p 4,263.33p 4,289.00p 3,572
02/05/2024 4,273.50p 4,288.50p 4,262.50p 4,268.00p 2,925
01/05/2024 4,293.50p 4,297.50p 4,252.50p 4,263.00p 7,600
30/04/2024 4,329.50p 4,329.50p 4,298.00p 4,298.00p 384
29/04/2024 4,305.00p 4,331.00p 4,297.00p 4,318.75p 11,153
26/04/2024 4,303.50p 4,325.25p 4,289.50p 4,325.25p 2,324
25/04/2024 4,325.50p 4,332.00p 4,269.00p 4,281.75p 11,465
24/04/2024 4,330.00p 4,344.50p 4,307.50p 4,328.25p 9,517
23/04/2024 4,329.50p 4,345.50p 4,314.48p 4,336.00p 1,114
22/04/2024 4,302.00p 4,330.50p 4,287.50p 4,308.25p 3,639
19/04/2024 4,233.50p 4,279.00p 4,220.50p 4,275.25p 5,351
18/04/2024 4,249.00p 4,265.52p 4,240.48p 4,264.25p 181
17/04/2024 4,256.50p 4,276.50p 4,241.00p 4,241.00p 2,254
16/04/2024 4,283.50p 4,284.50p 4,246.00p 4,264.00p 8,703
15/04/2024 4,339.00p 4,347.00p 4,312.00p 4,314.50p 12,663
12/04/2024 4,344.00p 4,376.50p 4,335.00p 4,340.50p 1,193
11/04/2024 4,352.00p 4,370.00p 4,330.45p 4,344.50p 2,814
10/04/2024 4,399.00p 4,401.00p 4,342.50p 4,366.00p 3,279
09/04/2024 4,370.50p 4,391.50p 4,359.00p 4,363.75p 1,240
08/04/2024 4,363.00p 4,387.00p 4,359.50p 4,382.00p 3,435
05/04/2024 4,368.00p 4,368.00p 4,347.00p 4,364.00p 7,430
04/04/2024 4,398.00p 4,409.50p 4,375.55p 4,399.50p 1,144
03/04/2024 4,403.50p 4,412.64p 4,392.50p 4,396.25p 3,669
02/04/2024 4,454.00p 4,465.50p 4,397.50p 4,397.50p 5,361
01/04/2024 4,441.50p 4,451.48p 4,433.42p 4,450.50p 2,124
29/03/2024 4,441.50p 4,451.48p 4,433.42p 4,450.50p 2,124
28/03/2024 4,441.50p 4,451.48p 4,433.42p 4,450.50p 2,124
27/03/2024 4,383.00p 4,409.50p 4,377.50p 4,403.25p 719
26/03/2024 4,379.00p 4,382.50p 4,349.00p 4,381.75p 1,056
25/03/2024 4,424.00p 4,392.93p 4,359.50p 4,370.25p 329
22/03/2024 4,424.00p 4,435.50p 4,387.83p 4,392.00p 2,157
21/03/2024 4,352.50p 4,401.50p 4,338.50p 4,401.50p 3,296
20/03/2024 4,314.00p 4,319.53p 4,292.80p 4,313.00p 1,762

Market data

Select a section