Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEX)
Sector: n/a
4,742.75p
-86.25p -1.79
Last updated: 16:55:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,829.50p 4,854.00p 4,742.75p 4,742.75p 9,076
09/10/2025 4,834.00p 4,842.00p 4,817.00p 4,829.00p 10,735
08/10/2025 4,813.00p 4,829.00p 4,800.00p 4,823.00p 4,638
07/10/2025 4,805.50p 4,857.00p 4,795.50p 4,797.50p 5,889
06/10/2025 4,837.50p 4,841.00p 4,800.00p 4,811.50p 11,233
03/10/2025 4,805.00p 4,829.00p 4,800.00p 4,813.00p 22,923
02/10/2025 4,790.50p 4,802.84p 4,760.00p 4,792.00p 8,098
01/10/2025 4,756.50p 4,772.25p 4,590.50p 4,772.25p 6,411
30/09/2025 4,755.00p 4,770.00p 4,740.10p 4,743.25p 7,645
29/09/2025 4,768.00p 4,783.00p 4,744.00p 4,758.00p 8,992
26/09/2025 4,742.50p 4,773.50p 4,734.50p 4,749.25p 4,500
25/09/2025 4,733.50p 4,746.00p 4,727.50p 4,730.75p 16,598
24/09/2025 4,736.00p 4,762.00p 4,733.45p 4,746.50p 9,935
23/09/2025 4,722.50p 4,751.50p 4,714.10p 4,739.25p 7,273
22/09/2025 4,722.50p 4,730.50p 4,699.57p 4,715.00p 6,256
19/09/2025 4,745.50p 4,753.00p 4,716.75p 4,716.75p 11,889
18/09/2025 4,673.50p 4,718.50p 4,670.92p 4,714.00p 4,893
17/09/2025 4,695.00p 4,669.33p 4,643.00p 4,664.00p 3,115
16/09/2025 4,670.00p 4,673.50p 4,632.00p 4,638.50p 15,845
15/09/2025 4,695.00p 4,703.00p 4,684.00p 4,684.00p 6,904
12/09/2025 4,720.50p 4,728.50p 4,707.13p 4,709.75p 2,839
11/09/2025 4,709.00p 4,716.00p 4,662.00p 4,712.25p 4,986
10/09/2025 4,672.00p 4,679.33p 4,660.50p 4,660.50p 9,018
09/09/2025 4,683.00p 4,692.00p 4,664.00p 4,674.25p 5,237
08/09/2025 4,700.50p 4,706.00p 4,653.00p 4,682.75p 3,893
05/09/2025 4,705.00p 4,726.00p 4,669.00p 4,679.25p 5,131
04/09/2025 4,700.00p 4,705.50p 4,686.40p 4,704.25p 8,097
03/09/2025 4,677.50p 4,713.97p 4,671.00p 4,671.00p 6,028
02/09/2025 4,696.00p 4,730.00p 4,693.00p 4,695.75p 7,096
01/09/2025 4,696.50p 4,709.50p 4,691.15p 4,701.00p 3,372
29/08/2025 4,714.50p 4,730.88p 4,694.00p 4,694.00p 4,456
28/08/2025 4,724.00p 4,737.50p 4,690.88p 4,691.75p 3,074
27/08/2025 4,724.00p 4,730.38p 4,707.50p 4,721.00p 2,980
26/08/2025 4,699.50p 4,709.88p 4,688.00p 4,695.50p 12,180
25/08/2025 4,682.50p 4,730.63p 4,675.96p 4,724.75p 4,811
22/08/2025 4,682.50p 4,730.63p 4,675.96p 4,724.75p 4,811
21/08/2025 4,654.50p 4,682.50p 4,654.00p 4,675.00p 11,373
20/08/2025 4,658.50p 4,674.50p 4,651.50p 4,666.50p 2,819
19/08/2025 4,632.50p 4,680.00p 4,619.50p 4,666.75p 4,599
18/08/2025 4,625.50p 4,645.00p 4,606.00p 4,639.25p 7,429
15/08/2025 4,617.00p 4,651.00p 4,616.25p 4,616.25p 7,116
14/08/2025 4,648.50p 4,657.00p 4,622.00p 4,630.00p 19,838
13/08/2025 4,607.00p 4,625.12p 4,602.17p 4,624.00p 5,519
12/08/2025 4,607.50p 4,607.50p 4,572.72p 4,594.00p 3,510
11/08/2025 4,603.00p 4,624.50p 4,588.50p 4,588.50p 12,710
08/08/2025 4,617.00p 4,613.00p 4,587.50p 4,587.50p 2,469
07/08/2025 4,617.00p 4,649.00p 4,580.75p 4,580.75p 17,227
06/08/2025 4,655.50p 4,674.17p 4,616.50p 4,635.25p 13,936
05/08/2025 4,637.50p 4,683.00p 4,634.90p 4,637.50p 5,189
04/08/2025 4,615.50p 4,655.04p 4,615.18p 4,655.00p 5,354
01/08/2025 4,679.50p 4,684.50p 4,574.50p 4,603.00p 14,177
31/07/2025 4,702.50p 4,709.00p 4,684.00p 4,702.00p 2,998
30/07/2025 4,724.50p 4,735.50p 4,703.50p 4,722.00p 3,898
29/07/2025 4,724.50p 4,736.00p 4,709.00p 4,709.00p 6,599
28/07/2025 4,731.50p 4,736.00p 4,696.61p 4,707.50p 9,978
25/07/2025 4,688.00p 4,700.00p 4,674.00p 4,685.75p 13,777
24/07/2025 4,650.50p 4,672.50p 4,645.50p 4,667.50p 18,833
23/07/2025 4,644.00p 4,657.50p 4,639.50p 4,639.50p 5,240
22/07/2025 4,593.50p 4,625.63p 4,587.50p 4,614.75p 6,344
21/07/2025 4,632.00p 4,635.00p 4,608.41p 4,614.50p 5,831
18/07/2025 4,631.50p 4,640.00p 4,617.00p 4,620.75p 6,166
17/07/2025 4,596.50p 4,619.38p 4,588.00p 4,613.00p 6,991
16/07/2025 4,577.00p 4,606.50p 4,536.86p 4,542.25p 13,303
15/07/2025 4,630.00p 4,675.00p 4,610.50p 4,613.75p 3,375
14/07/2025 4,596.00p 4,617.00p 4,584.00p 4,617.00p 7,839
11/07/2025 4,607.50p 4,619.00p 4,587.50p 4,602.50p 11,017
10/07/2025 4,629.00p 4,629.40p 4,557.00p 4,626.75p 9,051
09/07/2025 4,578.50p 4,580.00p 4,559.93p 4,561.50p 7,374
08/07/2025 4,544.50p 4,589.00p 4,538.00p 4,574.50p 6,082
07/07/2025 4,573.00p 4,583.00p 4,547.00p 4,547.00p 9,293
04/07/2025 4,548.00p 4,564.00p 4,537.18p 4,547.00p 5,534
03/07/2025 4,558.50p 4,585.00p 4,550.70p 4,568.50p 11,636
02/07/2025 4,544.50p 4,560.00p 4,511.50p 4,549.50p 8,785
01/07/2025 4,450.50p 4,518.00p 4,437.23p 4,518.00p 8,475
30/06/2025 4,458.00p 4,468.50p 4,448.00p 4,462.50p 9,446
27/06/2025 4,433.50p 4,462.15p 4,428.00p 4,456.50p 8,959
26/06/2025 4,405.00p 4,420.75p 4,391.78p 4,420.75p 10,221
25/06/2025 4,427.00p 4,474.00p 4,427.00p 4,427.00p 5,388
24/06/2025 4,444.00p 4,486.00p 4,438.10p 4,452.50p 7,759
23/06/2025 4,462.00p 4,466.00p 4,417.50p 4,430.25p 8,550
20/06/2025 4,402.50p 4,445.00p 4,402.50p 4,442.00p 7,681
19/06/2025 4,427.00p 4,439.00p 4,398.15p 4,404.25p 1,727
18/06/2025 4,427.00p 4,446.88p 4,422.63p 4,440.50p 9,446
17/06/2025 4,433.50p 4,435.50p 4,400.00p 4,433.25p 1,387
16/06/2025 4,403.00p 4,432.00p 4,391.71p 4,423.50p 9,499
13/06/2025 4,399.00p 4,424.00p 4,381.00p 4,411.50p 4,916
12/06/2025 4,406.50p 4,434.00p 4,398.27p 4,424.25p 8,347
11/06/2025 4,462.50p 4,483.00p 4,457.75p 4,457.75p 8,258
10/06/2025 4,449.00p 4,463.75p 4,439.50p 4,463.75p 4,917
09/06/2025 4,434.50p 4,445.94p 4,404.00p 4,427.50p 34,285
06/06/2025 4,418.00p 4,443.00p 4,401.72p 4,423.00p 1,437
05/06/2025 4,401.00p 4,423.00p 4,373.00p 4,397.50p 6,547
04/06/2025 4,416.50p 4,432.00p 4,405.00p 4,411.50p 3,947
03/06/2025 4,370.00p 4,403.25p 4,352.50p 4,403.25p 2,514
02/06/2025 4,356.00p 4,370.50p 4,327.16p 4,349.00p 8,251
30/05/2025 4,374.00p 4,403.50p 4,374.00p 4,392.75p 5,589
29/05/2025 4,440.50p 4,451.33p 4,380.73p 4,388.00p 47,611
28/05/2025 4,400.50p 4,442.50p 4,399.70p 4,402.00p 4,286
27/05/2025 4,380.00p 4,403.50p 4,348.00p 4,402.25p 12,350
26/05/2025 4,354.00p 4,379.00p 4,293.00p 4,328.75p 11,145
23/05/2025 4,354.00p 4,379.00p 4,293.00p 4,328.75p 11,145
22/05/2025 4,408.50p 4,416.50p 4,297.50p 4,367.50p 3,489
21/05/2025 4,454.00p 4,476.23p 4,442.52p 4,445.75p 7,737
20/05/2025 4,523.50p 4,534.00p 4,502.00p 4,524.75p 11,971
19/05/2025 4,496.50p 4,517.50p 4,471.50p 4,511.00p 12,079
16/05/2025 4,498.00p 4,532.75p 4,486.00p 4,532.75p 8,611
15/05/2025 4,432.00p 4,486.55p 4,432.00p 4,484.75p 13,129
14/05/2025 4,477.50p 4,492.50p 4,457.80p 4,465.25p 6,687
13/05/2025 4,498.50p 4,526.27p 4,494.00p 4,511.75p 7,341
12/05/2025 4,473.00p 4,527.00p 4,420.00p 4,486.50p 19,599
09/05/2025 4,365.50p 4,385.93p 4,346.06p 4,356.00p 20,714
08/05/2025 4,354.50p 4,388.00p 4,329.33p 4,370.00p 37,347
07/05/2025 4,308.00p 4,312.43p 4,288.00p 4,300.00p 30,050
06/05/2025 4,316.50p 4,328.39p 4,259.00p 4,297.00p 11,441
05/05/2025 4,309.50p 4,331.00p 4,291.00p 4,325.00p 106,156
02/05/2025 4,309.50p 4,331.00p 4,291.00p 4,325.00p 106,156
01/05/2025 4,273.50p 4,316.50p 4,257.33p 4,311.25p 23,479
30/04/2025 4,195.00p 4,249.50p 4,180.00p 4,222.25p 5,164
29/04/2025 4,212.00p 4,226.50p 4,190.29p 4,205.00p 4,000
28/04/2025 4,223.50p 4,237.00p 4,201.25p 4,201.50p 12,398
25/04/2025 4,255.50p 4,256.00p 4,193.76p 4,208.00p 3,045
24/04/2025 4,160.50p 4,215.60p 4,142.64p 4,212.50p 8,247
23/04/2025 4,191.00p 4,260.50p 4,170.00p 4,196.00p 16,683
22/04/2025 4,040.00p 4,088.50p 4,030.00p 4,082.75p 7,061
21/04/2025 4,128.00p 4,150.50p 3,981.68p 4,122.75p 8,357
18/04/2025 4,128.00p 4,150.50p 3,981.68p 4,122.75p 8,357
17/04/2025 4,128.00p 4,150.50p 3,981.68p 4,122.75p 8,357
16/04/2025 4,135.50p 4,160.50p 4,104.00p 4,156.75p 9,891
15/04/2025 4,179.50p 4,202.00p 4,158.50p 4,172.75p 4,084
14/04/2025 4,149.00p 4,224.50p 4,148.00p 4,170.50p 12,064
11/04/2025 4,161.50p 4,170.00p 4,054.50p 4,072.00p 15,626

Market data

Select a section