Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEX)
Sector: n/a
4,532.75p
48.00p 1.07
Last updated: 17:08:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 4,328.00p 4,340.50p 4,126.00p 4,131.25p 993,253
09/04/2025 4,025.50p 4,050.43p 3,915.00p 4,003.25p 21,622
08/04/2025 4,154.50p 4,228.63p 4,143.50p 4,184.00p 26,196
07/04/2025 3,911.50p 4,218.50p 3,821.50p 4,053.50p 33,893
04/04/2025 4,272.00p 4,288.00p 4,100.50p 4,154.50p 50,724
03/04/2025 4,350.00p 4,375.00p 4,268.00p 4,298.50p 28,404
02/04/2025 4,493.00p 4,524.00p 4,460.50p 4,518.50p 14,592
01/04/2025 4,510.50p 4,518.50p 4,461.00p 4,498.75p 9,436
31/03/2025 4,433.50p 4,517.25p 4,418.50p 4,479.00p 7,928
28/03/2025 4,509.00p 4,537.16p 4,465.00p 4,466.50p 4,071
27/03/2025 4,553.00p 4,577.00p 4,521.00p 4,529.75p 4,853
26/03/2025 4,564.00p 4,592.00p 4,546.00p 4,564.00p 9,295
25/03/2025 4,565.00p 4,573.00p 4,547.56p 4,549.75p 15,623
24/03/2025 4,522.00p 4,574.85p 4,505.00p 4,563.50p 33,603
21/03/2025 4,500.50p 4,520.00p 4,461.67p 4,476.00p 8,010
20/03/2025 4,534.00p 4,550.00p 4,505.50p 4,521.50p 5,189
19/03/2025 4,493.50p 4,509.50p 4,483.00p 4,509.50p 6,332
18/03/2025 4,507.00p 4,521.00p 4,477.93p 4,481.00p 9,618
17/03/2025 4,444.00p 4,501.50p 4,427.33p 4,485.50p 7,884
14/03/2025 4,422.50p 4,462.34p 4,392.00p 4,448.00p 11,961
13/03/2025 4,410.50p 4,443.50p 4,288.00p 4,391.25p 15,316
12/03/2025 4,473.00p 4,486.50p 4,261.50p 4,418.75p 19,179
11/03/2025 4,531.00p 4,552.47p 4,440.09p 4,440.50p 29,702
10/03/2025 4,546.50p 4,582.50p 4,512.50p 4,569.00p 34,650
07/03/2025 4,540.00p 4,571.50p 4,515.00p 4,515.00p 15,470
06/03/2025 4,571.00p 4,584.50p 4,424.83p 4,568.75p 10,526
05/03/2025 4,588.50p 4,612.00p 4,541.50p 4,546.50p 14,592
04/03/2025 4,696.50p 4,712.00p 4,600.00p 4,600.00p 33,912
03/03/2025 4,797.50p 4,810.50p 4,749.50p 4,749.50p 11,913
28/02/2025 4,777.00p 4,761.23p 4,732.24p 4,749.50p 2,511
27/02/2025 4,777.00p 4,784.00p 4,625.97p 4,769.25p 10,280
26/02/2025 4,768.00p 4,790.77p 4,768.00p 4,773.50p 5,422
25/02/2025 4,782.00p 4,790.00p 4,730.00p 4,746.00p 12,819
24/02/2025 4,786.50p 4,794.00p 4,757.75p 4,779.75p 14,418
21/02/2025 4,801.50p 4,836.50p 4,671.00p 4,799.50p 9,549
20/02/2025 4,819.50p 4,852.00p 4,803.20p 4,808.50p 10,566
19/02/2025 4,838.00p 4,854.00p 4,813.00p 4,850.75p 20,873
18/02/2025 4,809.00p 4,833.00p 4,807.23p 4,825.25p 29,530
17/02/2025 4,807.50p 4,829.50p 4,803.00p 4,813.25p 19,909
14/02/2025 4,825.00p 4,853.00p 4,810.00p 4,816.00p 7,811
13/02/2025 4,817.50p 4,854.00p 4,805.50p 4,820.75p 5,548
12/02/2025 4,866.00p 4,868.50p 4,753.00p 4,826.75p 8,953
11/02/2025 4,891.00p 4,902.00p 4,852.00p 4,871.75p 18,767
10/02/2025 4,893.50p 4,897.50p 4,864.50p 4,871.75p 27,012
07/02/2025 4,885.50p 4,893.00p 4,864.73p 4,865.75p 18,298
06/02/2025 4,911.00p 4,921.66p 4,873.71p 4,855.50p 21,212
05/02/2025 4,826.50p 4,865.00p 4,814.50p 4,855.50p 24,921
04/02/2025 4,848.50p 4,876.50p 4,831.83p 4,865.25p 21,079
03/02/2025 4,871.50p 4,900.50p 4,819.75p 4,865.25p 38,028
31/01/2025 4,933.50p 4,937.00p 4,918.50p 4,924.50p 52,363
30/01/2025 4,905.50p 4,914.50p 4,878.79p 4,905.00p 11,302
29/01/2025 4,882.50p 4,909.39p 4,867.00p 4,890.25p 12,840
28/01/2025 4,901.00p 4,921.14p 4,881.00p 4,865.00p 36,166
27/01/2025 4,888.00p 4,907.50p 4,836.00p 4,865.00p 34,666
24/01/2025 4,909.50p 4,940.50p 4,890.50p 4,894.50p 15,262
23/01/2025 4,940.50p 4,956.00p 4,914.50p 4,931.50p 10,925
22/01/2025 4,943.00p 4,954.00p 4,930.00p 4,948.00p 30,747
21/01/2025 4,939.50p 4,956.73p 4,920.50p 4,943.50p 31,102
20/01/2025 4,947.50p 4,953.27p 4,912.00p 4,950.50p 36,397
17/01/2025 4,944.50p 4,969.00p 4,919.50p 4,932.00p 45,782
16/01/2025 4,880.00p 4,912.00p 4,866.50p 4,866.00p 34,205
15/01/2025 4,831.00p 4,876.00p 4,804.50p 4,866.00p 56,664
14/01/2025 4,798.00p 4,830.00p 4,796.27p 4,809.25p 7,083
13/01/2025 4,764.00p 4,796.50p 4,742.00p 4,796.50p 10,193
10/01/2025 4,777.00p 4,800.00p 4,747.66p 4,763.00p 12,960
09/01/2025 4,793.00p 4,806.50p 4,767.69p 4,778.25p 5,076
08/01/2025 4,739.50p 4,764.59p 4,726.00p 4,748.50p 16,532
07/01/2025 4,704.00p 4,744.11p 4,688.58p 4,739.00p 5,357
06/01/2025 4,748.50p 4,762.25p 4,721.93p 4,750.50p 9,232
03/01/2025 4,746.00p 4,748.50p 4,712.50p 4,738.50p 5,601
02/01/2025 4,730.50p 4,770.00p 4,696.00p 4,756.00p 8,859
01/01/2025 4,696.00p 4,701.00p 4,657.00p 4,687.50p 3,648
31/12/2024 4,696.00p 4,701.00p 4,657.00p 4,687.50p 3,648
30/12/2024 4,700.00p 4,707.74p 4,637.28p 4,672.25p 8,430
27/12/2024 4,774.00p 4,774.00p 4,697.25p 4,697.25p 3,142
26/12/2024 4,700.00p 4,730.50p 4,689.50p 4,709.50p 1,908
25/12/2024 4,700.00p 4,730.50p 4,689.50p 4,709.50p 1,908
24/12/2024 4,700.00p 4,730.50p 4,689.50p 4,709.50p 1,908
23/12/2024 4,700.00p 4,714.50p 4,672.48p 4,709.00p 6,932
20/12/2024 4,639.50p 4,709.00p 4,611.16p 4,709.00p 5,828
19/12/2024 4,634.50p 4,688.00p 4,613.22p 4,650.50p 7,406
18/12/2024 4,745.50p 4,751.50p 4,722.85p 4,738.50p 9,150
17/12/2024 4,758.00p 4,771.00p 4,735.50p 4,735.50p 22,751
16/12/2024 4,814.50p 4,833.44p 4,789.03p 4,795.00p 34,607
13/12/2024 4,840.00p 4,851.50p 4,807.50p 4,826.00p 7,106
12/12/2024 4,802.00p 4,829.50p 4,779.00p 4,825.75p 10,795
11/12/2024 4,800.00p 4,816.00p 4,795.12p 4,804.25p 12,320
10/12/2024 4,835.00p 4,840.50p 4,783.35p 4,819.50p 10,887
09/12/2024 4,855.00p 4,861.50p 4,824.50p 4,827.50p 13,457
06/12/2024 4,855.50p 4,872.30p 4,829.00p 4,857.00p 14,715
05/12/2024 4,855.00p 4,896.00p 4,855.00p 4,862.75p 113,042
04/12/2024 4,903.00p 4,924.00p 4,884.23p 4,885.75p 19,857
03/12/2024 4,932.50p 4,947.00p 4,903.75p 4,911.00p 16,759
02/12/2024 4,930.00p 4,950.00p 4,917.52p 4,931.50p 14,429
29/11/2024 4,932.50p 4,946.97p 4,914.66p 4,931.25p 7,290
28/11/2024 4,934.50p 4,951.50p 4,925.50p 4,936.75p 6,163
27/11/2024 4,934.50p 4,971.00p 4,931.98p 4,932.00p 8,735
26/11/2024 4,970.00p 4,990.50p 4,950.50p 4,968.50p 50,873
25/11/2024 4,974.50p 4,991.50p 4,939.00p 4,982.00p 16,340
22/11/2024 4,901.00p 4,951.00p 4,887.08p 4,869.75p 34,393
21/11/2024 4,818.00p 4,869.75p 4,796.55p 4,869.75p 7,981
20/11/2024 4,791.50p 4,794.00p 4,757.00p 4,763.75p 13,608
19/11/2024 4,771.00p 4,805.00p 4,750.05p 4,773.25p 9,790
18/11/2024 4,781.50p 4,801.90p 4,776.00p 4,797.50p 6,297

Market data

Select a section