Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF Dist

(SPXD)
Sector: n/a
$55.03
$0.22 0.40
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $54.95 $55.17 $54.95 $55.03 36,824
15/05/2025 $54.47 $54.82 $40.00 $54.81 4,956
14/05/2025 $54.75 $54.82 $54.62 $54.79 17,478
13/05/2025 $54.12 $54.73 $54.05 $54.73 30,479
12/05/2025 $53.67 $54.24 $53.64 $53.91 28,760
09/05/2025 $52.69 $52.88 $52.59 $52.59 45,758
08/05/2025 $52.67 $52.88 $52.43 $52.75 4,387
07/05/2025 $52.31 $52.37 $52.07 $52.06 38,339
06/05/2025 $52.36 $52.37 $51.89 $52.29 59,748
05/05/2025 $52.24 $52.60 $52.24 $52.60 2
02/05/2025 $52.24 $52.71 $52.18 $52.60 58,342
01/05/2025 $52.10 $52.48 $52.10 $52.47 13,936
30/04/2025 $51.52 $51.54 $50.55 $51.13 325,355
29/04/2025 $51.51 $51.51 $51.16 $51.42 127,470
28/04/2025 $51.20 $51.47 $50.96 $50.96 32,253
25/04/2025 $51.21 $51.25 $50.77 $50.88 30,928
24/04/2025 $49.73 $50.54 $49.56 $50.54 90,759
23/04/2025 $49.83 $50.70 $49.83 $50.16 69,647
22/04/2025 $48.55 $48.95 $48.26 $48.88 129,617
21/04/2025 $49.53 $49.53 $49.00 $49.06 77,117
18/04/2025 $49.53 $49.53 $49.00 $49.06 77,117
17/04/2025 $49.53 $49.53 $49.00 $49.06 77,117
16/04/2025 $49.45 $49.82 $49.39 $49.81 138,830
15/04/2025 $50.18 $50.51 $49.98 $50.31 44,392
14/04/2025 $50.31 $50.65 $50.16 $50.16 199,421
11/04/2025 $49.01 $49.29 $48.58 $48.72 208,928
10/04/2025 $50.52 $50.52 $48.80 $48.80 88,065
09/04/2025 $46.22 $46.73 $45.28 $46.42 220,341
08/04/2025 $47.62 $48.84 $47.52 $47.88 530,655
07/04/2025 $44.86 $48.63 $44.82 $46.37 948,968
04/04/2025 $49.87 $49.87 $47.74 $48.06 230,987
03/04/2025 $50.94 $51.18 $50.30 $50.57 22,959
02/04/2025 $51.97 $52.51 $51.72 $52.51 12,316
01/04/2025 $52.01 $52.33 $51.60 $52.22 110,933
28/03/2025 $52.60 $52.80 $51.86 $51.86 47,773
27/03/2025 $52.89 $53.17 $52.83 $52.97 70,161
26/03/2025 $53.50 $53.62 $53.11 $53.19 30,051
25/03/2025 $53.52 $53.66 $53.37 $53.51 1,600
24/03/2025 $53.12 $53.46 $53.05 $53.39 47,080
21/03/2025 $52.10 $52.50 $51.96 $52.37 517,714
20/03/2025 $52.83 $52.93 $52.37 $52.58 15,518
19/03/2025 $52.24 $52.52 $52.07 $52.51 9,683
18/03/2025 $52.54 $52.67 $52.03 $52.15 19,840
17/03/2025 $51.95 $52.58 $51.95 $52.40 67,774
14/03/2025 $51.60 $52.18 $51.50 $52.02 52,002
13/03/2025 $51.90 $51.90 $51.31 $51.44 21,294
12/03/2025 $51.98 $52.41 $51.60 $52.19 18,742
11/03/2025 $52.34 $52.44 $51.71 $51.78 142,533
10/03/2025 $53.39 $53.39 $52.41 $52.52 56,548
07/03/2025 $53.59 $53.60 $52.89 $52.88 85,362
06/03/2025 $54.08 $54.13 $53.51 $53.90 9,535
05/03/2025 $54.04 $54.21 $53.49 $53.55 23,000
04/03/2025 $54.40 $54.49 $53.38 $53.38 40,533
28/02/2025 $54.57 $54.76 $54.52 $54.60 19,489
27/02/2025 $55.42 $55.74 $55.35 $55.39 4,085
26/02/2025 $55.63 $55.79 $54.94 $55.78 9,706
25/02/2025 $55.46 $55.67 $55.05 $55.06 28,692
24/02/2025 $56.05 $56.21 $55.73 $55.90 17,979
21/02/2025 $56.89 $56.94 $56.51 $56.54 138,519
20/02/2025 $56.93 $57.02 $56.60 $56.69 35,091
19/02/2025 $57.00 $57.02 $56.93 $56.93 4,738
18/02/2025 $57.00 $57.03 $56.79 $56.87 28,400
17/02/2025 $56.88 $56.94 $56.86 $56.94 36,044
14/02/2025 $56.86 $56.91 $56.72 $56.83 15,978
13/02/2025 $56.22 $56.58 $56.21 $56.54 4,767
12/02/2025 $56.28 $56.40 $55.75 $56.00 22,270
11/02/2025 $56.18 $56.37 $56.11 $56.33 9,887
10/02/2025 $56.14 $56.37 $56.12 $56.30 65,650
07/02/2025 $56.49 $56.50 $56.08 $56.08 16,854
06/02/2025 $56.39 $56.47 $56.30 $56.01 34,435
05/02/2025 $55.78 $56.01 $55.75 $56.01 20,905
04/02/2025 $55.64 $56.09 $55.52 $55.71 12,883
03/02/2025 $55.12 $55.72 $55.04 $55.71 91,017
31/01/2025 $56.62 $56.79 $56.58 $56.76 21,298
30/01/2025 $56.37 $56.45 $56.05 $56.19 9,494
29/01/2025 $56.34 $56.43 $56.14 $56.13 18,904
28/01/2025 $55.91 $56.09 $55.68 $56.03 46,875
27/01/2025 $55.74 $55.80 $55.30 $55.58 10,550
24/01/2025 $56.76 $56.84 $56.74 $56.82 26,079
23/01/2025 $56.42 $56.63 $56.40 $56.62 117,842
22/01/2025 $56.35 $56.57 $56.32 $56.57 43,218
21/01/2025 $55.78 $56.03 $55.77 $55.97 81,710
20/01/2025 $55.71 $56.00 $55.57 $55.94 77,943
17/01/2025 $55.26 $55.79 $55.22 $55.78 84,856
16/01/2025 $55.37 $55.53 $55.19 $55.06 78,149
15/01/2025 $54.31 $55.12 $54.28 $55.06 14,849
14/01/2025 $54.39 $54.50 $50.00 $54.12 11,572
13/01/2025 $53.87 $53.90 $53.60 $53.76 9,688
10/01/2025 $54.30 $54.80 $53.98 $54.02 142,206
09/01/2025 $54.90 $54.96 $54.67 $54.79 24,736
08/01/2025 $54.94 $55.05 $54.68 $54.79 5,964
07/01/2025 $55.53 $55.64 $55.15 $55.15 20,865
06/01/2025 $55.26 $55.86 $55.26 $55.85 41,605
03/01/2025 $54.64 $54.95 $54.58 $54.94 72,636
02/01/2025 $54.95 $55.08 $54.57 $54.76 46,400
01/01/2025 $54.79 $55.04 $54.78 $55.04 613
31/12/2024 $54.79 $55.04 $54.78 $55.04 613
30/12/2024 $55.26 $55.38 $54.51 $54.79 17,137
27/12/2024 $55.93 $55.93 $55.24 $55.38 27,929
26/12/2024 $55.50 $55.52 $55.42 $55.48 56,928
25/12/2024 $55.50 $55.52 $55.42 $55.48 56,928
24/12/2024 $55.50 $55.52 $55.42 $55.48 56,928
23/12/2024 $55.31 $55.32 $54.84 $55.05 58,557
20/12/2024 $54.35 $55.18 $53.90 $55.18 4,663,081
19/12/2024 $54.69 $55.04 $54.61 $54.86 25,330
18/12/2024 $56.23 $56.29 $56.07 $56.25 225,209
17/12/2024 $56.20 $56.25 $56.01 $56.20 364,149
16/12/2024 $56.14 $56.38 $56.14 $56.35 275,451
13/12/2024 $56.26 $56.38 $56.03 $56.06 66,789
12/12/2024 $56.40 $56.40 $56.21 $56.36 107,425
11/12/2024 $56.22 $56.63 $56.21 $56.63 59,481
10/12/2024 $56.31 $56.43 $56.29 $56.35 32,210
09/12/2024 $56.73 $56.76 $56.39 $56.48 49,919
06/12/2024 $56.53 $56.76 $56.48 $56.66 129,565
05/12/2024 $56.60 $56.66 $56.58 $56.63 25,096
04/12/2024 $56.37 $56.53 $56.37 $56.53 96,320
03/12/2024 $56.26 $56.29 $56.15 $56.23 118,105
02/12/2024 $56.05 $56.24 $56.03 $56.24 49,961
29/11/2024 $55.98 $56.13 $55.90 $56.13 120,991
28/11/2024 $55.88 $55.96 $55.88 $55.95 2,857
27/11/2024 $55.96 $55.96 $55.81 $55.83 98,840
26/11/2024 $55.64 $55.90 $55.60 $55.89 168,818
25/11/2024 $55.76 $55.94 $55.70 $55.73 33,055
22/11/2024 $55.24 $55.51 $55.15 $55.29 49,871
21/11/2024 $54.87 $55.29 $54.84 $55.29 181,670
20/11/2024 $55.05 $55.15 $54.58 $54.61 66,797
19/11/2024 $54.53 $54.91 $54.27 $54.89 8,798
18/11/2024 $54.65 $54.91 $54.49 $54.91 209,171

Market data

Select a section