Invesco Markets Invesco S&P 500 Ucits ETF Dist

(SPXD)
Sector: n/a
$55.73
$0.32 0.58
Last updated: 12:12:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $54.93 $55.05 $54.67 $55.59 26,413
14/11/2024 $55.61 $55.75 $55.56 $55.59 7,366
13/11/2024 $55.50 $55.75 $55.45 $55.67 9,412,013
12/11/2024 $55.76 $55.81 $55.65 $55.67 77,355
11/11/2024 $55.87 $55.94 $55.79 $55.83 147,962
08/11/2024 $55.56 $55.72 $55.46 $55.72 85,666
07/11/2024 $55.17 $55.48 $55.14 $55.48 85,552
06/11/2024 $54.83 $55.01 $54.62 $54.84 97,450
05/11/2024 $53.16 $53.60 $53.11 $53.60 103,236
04/11/2024 $53.28 $53.35 $53.09 $53.18 5,523
01/11/2024 $53.17 $53.60 $53.17 $53.43 108,219
31/10/2024 $53.66 $53.75 $53.15 $53.26 138,526
30/10/2024 $54.32 $54.34 $54.20 $54.17 101,337
29/10/2024 $54.13 $54.20 $54.01 $54.17 76,760
28/10/2024 $54.28 $54.32 $54.12 $54.13 114,040
25/10/2024 $54.02 $54.44 $54.00 $54.28 78,074
24/10/2024 $54.11 $54.17 $53.92 $53.94 20,529
23/10/2024 $54.34 $54.34 $53.95 $53.94 20,716
22/10/2024 $54.29 $54.30 $54.12 $54.28 24,468
21/10/2024 $54.43 $54.49 $54.14 $54.16 86,572
18/10/2024 $54.33 $54.45 $54.31 $54.44 174,093
17/10/2024 $54.33 $54.61 $54.31 $54.44 63,473
16/10/2024 $54.03 $54.12 $53.96 $54.10 89,036
15/10/2024 $54.45 $54.49 $54.25 $54.30 31,161
14/10/2024 $53.98 $54.40 $53.98 $54.31 68,106
11/10/2024 $53.69 $53.98 $53.62 $53.97 30,821
10/10/2024 $53.72 $53.78 $53.63 $53.72 96,149
09/10/2024 $53.24 $53.67 $53.24 $53.65 47,325
08/10/2024 $52.88 $53.32 $52.85 $53.29 23,477
07/10/2024 $53.34 $53.34 $53.11 $53.26 39,753
04/10/2024 $52.91 $53.34 $52.91 $52.99 53,416
03/10/2024 $52.96 $53.04 $52.75 $52.88 26,185
02/10/2024 $52.90 $53.08 $52.73 $53.07 142,632
01/10/2024 $53.39 $53.50 $52.77 $52.92 111,895
30/09/2024 $53.25 $53.27 $53.11 $53.26 18,636
27/09/2024 $53.29 $53.45 $53.25 $53.42 185,243
26/09/2024 $53.50 $53.58 $53.25 $53.25 15,354
25/09/2024 $53.10 $53.26 $53.10 $53.18 11,480
24/09/2024 $53.17 $53.24 $52.99 $53.10 44,333
23/09/2024 $52.85 $53.10 $52.85 $53.09 33,804
20/09/2024 $52.99 $53.02 $52.66 $52.74 285,797
19/09/2024 $52.78 $53.13 $52.72 $53.05 109,494
18/09/2024 $52.39 $52.39 $52.25 $52.28 383,169
17/09/2024 $52.34 $52.60 $52.32 $52.49 98,445
16/09/2024 $52.18 $52.26 $52.09 $52.09 61,920
13/09/2024 $52.04 $52.21 $51.96 $51.55 3,099
12/09/2024 $51.60 $51.67 $51.40 $50.54 68,406
11/09/2024 $50.86 $51.13 $50.33 $51.02 276,508
10/09/2024 $50.84 $51.14 $50.83 $51.02 91,937
09/09/2024 $50.73 $50.89 $50.61 $50.72 8,269
06/09/2024 $50.90 $51.04 $50.47 $50.47 58,532
05/09/2024 $51.40 $51.53 $51.10 $51.10 40,301
04/09/2024 $51.19 $51.52 $51.16 $51.45 40,525
03/09/2024 $52.50 $52.57 $51.86 $51.86 69,649
02/09/2024 $52.38 $52.55 $52.38 $52.55 11,957
30/08/2024 $52.20 $52.33 $52.12 $52.12 47,089
29/08/2024 $52.04 $52.42 $52.04 $52.42 13,603
28/08/2024 $52.36 $52.39 $52.04 $52.03 93,875
27/08/2024 $52.28 $52.34 $52.18 $52.26 17,271
26/08/2024 $52.31 $52.47 $52.14 $52.13 44,264
23/08/2024 $52.31 $52.47 $52.14 $52.13 44,264
22/08/2024 $52.31 $52.47 $52.14 $52.13 44,264
21/08/2024 $52.19 $52.34 $52.08 $52.20 13,837
20/08/2024 $52.19 $52.24 $52.00 $52.00 5,919
19/08/2024 $51.63 $51.89 $51.62 $51.87 26,803
16/08/2024 $51.65 $51.69 $51.31 $51.51 34,271
15/08/2024 $50.55 $51.40 $50.78 $51.40 40
14/08/2024 $50.55 $50.62 $50.47 $50.62 111,183
13/08/2024 $49.85 $50.21 $49.85 $50.21 71,854
12/08/2024 $49.70 $49.86 $49.66 $49.67 79,751
09/08/2024 $49.48 $49.67 $49.27 $49.47 233,890
08/08/2024 $48.33 $49.22 $48.22 $49.21 35,561
07/08/2024 $48.97 $49.52 $48.89 $49.36 293,463
06/08/2024 $48.74 $49.00 $48.31 $48.68 210,380
05/08/2024 $48.34 $48.72 $47.44 $48.44 172,333
02/08/2024 $50.14 $50.17 $49.32 $49.34 95,070
01/08/2024 $51.44 $51.65 $50.91 $50.91 27,308
31/07/2024 $50.91 $51.37 $50.91 $51.37 114,413
30/07/2024 $50.86 $50.92 $50.53 $50.53 32,364
29/07/2024 $50.95 $50.99 $50.68 $50.71 23,598
26/07/2024 $50.59 $50.65 $50.35 $50.63 100,232
25/07/2024 $50.42 $50.74 $50.33 $50.63 46,304
24/07/2024 $51.24 $51.30 $50.76 $50.76 33,305
23/07/2024 $51.54 $51.85 $51.54 $51.85 105,831
22/07/2024 $51.33 $51.65 $51.33 $51.40 93,730
19/07/2024 $51.45 $51.59 $51.20 $51.20 34,574
18/07/2024 $52.11 $52.17 $51.62 $51.62 1,129,159
17/07/2024 $52.39 $52.39 $52.03 $52.06 34,877
16/07/2024 $52.39 $52.53 $52.33 $52.53 25,602
15/07/2024 $52.35 $52.57 $52.33 $52.54 145,567
12/07/2024 $51.96 $52.36 $51.86 $52.35 86,317
11/07/2024 $52.34 $52.48 $51.97 $51.97 16,262
10/07/2024 $51.87 $51.99 $51.81 $51.98 140,440
09/07/2024 $51.85 $51.89 $51.79 $51.83 78,009
08/07/2024 $51.62 $51.76 $51.62 $51.76 16,965
05/07/2024 $51.47 $51.53 $51.38 $51.53 127,662
04/07/2024 $51.38 $51.46 $51.36 $51.39 91,490
03/07/2024 $51.14 $51.26 $51.13 $51.26 12,623
02/07/2024 $50.66 $50.90 $50.58 $50.89 14,811
01/07/2024 $50.85 $50.89 $50.64 $50.72 8,407
28/06/2024 $51.12 $51.28 $51.03 $51.05 42,354
27/06/2024 $50.87 $50.89 $50.76 $50.84 4,237
26/06/2024 $50.90 $50.90 $50.67 $50.69 18,955
25/06/2024 $50.61 $50.72 $50.61 $50.71 26,521
24/06/2024 $50.85 $50.92 $50.74 $50.90 52,554
21/06/2024 $50.83 $50.83 $50.67 $50.74 55,303
20/06/2024 $51.18 $51.18 $51.01 $51.01 6,334
19/06/2024 $50.99 $51.01 $50.96 $50.98 4,077
18/06/2024 $50.86 $50.95 $50.80 $50.83 58,341
17/06/2024 $50.49 $50.53 $50.33 $50.53 38,497
14/06/2024 $50.42 $50.42 $50.12 $50.29 22,897
13/06/2024 $50.46 $50.47 $50.29 $50.28 22,819
12/06/2024 $50.07 $50.67 $50.07 $50.65 32,535
11/06/2024 $49.93 $49.93 $49.72 $49.82 10,279
10/06/2024 $49.67 $49.81 $49.67 $49.81 11,823
07/06/2024 $49.83 $49.98 $49.65 $49.87 8,318
06/06/2024 $49.84 $49.90 $49.84 $49.84 11,692
05/06/2024 $49.32 $49.60 $49.32 $49.58 33,696
04/06/2024 $49.11 $49.17 $48.88 $49.02 30,374
03/06/2024 $49.30 $49.31 $49.05 $49.08 81,799
31/05/2024 $48.72 $48.84 $48.49 $48.49 49,837
30/05/2024 $48.73 $48.90 $48.73 $48.85 9,391
29/05/2024 $49.19 $49.19 $49.00 $49.08 45,038
28/05/2024 $49.48 $49.52 $49.31 $49.40 83,043
27/05/2024 $49.04 $49.37 $49.04 $49.37 1